UK markets open in 5 hours 6 minutes
NIKKEI 225
38,164.57 -109.48 (-0.29%) HANG SENG
17,781.28 +18.25 (+0.10%) CRUDE OIL
79.16 +0.16 (+0.20%) GOLD FUTURES
2,332.70 +21.70 (+0.94%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,723.57 -2,220.30 (-4.63%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240503C00095000 | 2024-05-01 12:36PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.25 | +0.02 | +200.00% | 8 | 209 | 87.89% |
| TTD240510C00095000 | 2024-05-01 3:52PM EDT | 2024-05-10 | 1.98 | 1.91 | 2.05 | +0.33 | +20.00% | 48 | 326 | 97.41% |
| TTD240517C00095000 | 2024-05-01 3:51PM EDT | 2024-05-17 | 2.52 | 2.13 | 2.45 | +0.62 | +32.63% | 78 | 1,322 | 78.25% |
| TTD240524C00095000 | 2024-05-01 10:44AM EDT | 2024-05-24 | 2.62 | 2.39 | 2.72 | +0.38 | +16.96% | 4 | 41 | 68.85% |
| TTD240531C00095000 | 2024-05-01 3:03PM EDT | 2024-05-31 | 3.36 | 2.63 | 3.00 | +0.44 | +15.07% | 6 | 71 | 63.33% |
| TTD240607C00095000 | 2024-04-29 2:08PM EDT | 2024-06-07 | 2.84 | 2.57 | 3.25 | 0.00 | - | 45 | 46 | 58.01% |
| TTD240621C00095000 | 2024-05-01 3:16PM EDT | 2024-06-21 | 4.00 | 3.35 | 3.55 | +1.00 | +33.33% | 38 | 1,660 | 54.10% |
| TTD240719C00095000 | 2024-05-01 3:02PM EDT | 2024-07-19 | 5.00 | 4.05 | 4.45 | +1.10 | +28.21% | 21 | 567 | 50.26% |
| TTD240816C00095000 | 2024-05-01 10:31AM EDT | 2024-08-16 | 6.00 | 6.50 | 6.70 | 0.00 | - | 1 | 551 | 55.27% |
| TTD240920C00095000 | 2024-04-29 11:16AM EDT | 2024-09-20 | 7.00 | 7.50 | 7.80 | 0.00 | - | 1 | 1,547 | 53.00% |
| TTD241018C00095000 | 2024-05-01 11:09AM EDT | 2024-10-18 | 7.80 | 8.10 | 8.40 | +0.30 | +4.00% | 1 | 86 | 51.04% |
| TTD241220C00095000 | 2024-05-01 2:18PM EDT | 2024-12-20 | 10.80 | 10.70 | 11.00 | +0.75 | +7.46% | 6 | 41 | 53.19% |
| TTD250117C00095000 | 2024-05-01 10:55AM EDT | 2025-01-17 | 11.00 | 11.35 | 11.65 | +0.60 | +5.77% | 22 | 946 | 52.50% |
| TTD250620C00095000 | 2024-04-30 12:42PM EDT | 2025-06-20 | 14.87 | 14.75 | 18.20 | 0.00 | - | 1 | 7 | 55.36% |
| TTD260116C00095000 | 2024-04-24 3:54PM EDT | 2026-01-16 | 19.77 | 20.60 | 23.00 | -0.53 | -2.61% | 4 | 104 | 57.24% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240503P00095000 | 2024-04-15 10:23AM EDT | 2024-05-03 | 9.89 | 7.65 | 10.50 | 0.00 | - | 7 | 0 | 150.59% |
| TTD240517P00095000 | 2024-04-30 11:06AM EDT | 2024-05-17 | 12.80 | 11.40 | 12.20 | 0.00 | - | 2 | 162 | 76.93% |
| TTD240621P00095000 | 2024-04-25 11:18AM EDT | 2024-06-21 | 15.50 | 12.15 | 13.60 | 0.00 | - | 3 | 161 | 52.70% |
| TTD240719P00095000 | 2024-03-26 3:54PM EDT | 2024-07-19 | 12.75 | 14.60 | 14.90 | 0.00 | - | 46 | 83 | 54.97% |
| TTD240816P00095000 | 2024-04-11 12:32PM EDT | 2024-08-16 | 14.23 | 14.60 | 15.00 | 0.00 | - | 6 | 15 | 48.65% |
| TTD240920P00095000 | 2024-04-26 12:38PM EDT | 2024-09-20 | 15.40 | 15.30 | 16.60 | 0.00 | - | 1 | 48 | 49.96% |
| TTD241018P00095000 | 2024-04-25 10:36AM EDT | 2024-10-18 | 18.30 | 15.65 | 16.40 | 0.00 | - | - | 4 | 44.79% |
| TTD241220P00095000 | 2024-04-18 10:35AM EDT | 2024-12-20 | 19.80 | 17.45 | 17.75 | 0.00 | - | 14 | 305 | 43.29% |
| TTD250117P00095000 | 2024-04-29 10:39AM EDT | 2025-01-17 | 18.25 | 17.75 | 18.40 | 0.00 | - | 17 | 1,263 | 43.17% |
| TTD250620P00095000 | 2024-04-24 3:58PM EDT | 2025-06-20 | 21.80 | 20.45 | 21.80 | 0.00 | - | 5 | 5 | 43.62% |
| TTD260116P00095000 | 2024-04-30 12:54PM EDT | 2026-01-16 | 24.55 | 23.25 | 25.20 | 0.00 | - | 7 | 61 | 43.19% |
© 2024 Yahoo. All rights reserved.