Mail

Canada markets closed

S&P/TSX
21,947.41
+124.19(+0.57%)
S&P 500
5,127.79
+63.59(+1.26%)
DOW
38,675.68
+450.02(+1.18%)
CAD/USD
0.7308
-0.0006(-0.08%)
CRUDE OIL
77.99
-0.96(-1.22%)
Bitcoin CAD
86,797.48
+2,079.40(+2.45%)

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

88.59

+0.47

(+0.53%)

At close: 04:00PM EDT

88.85

+0.26

(+0.29%)

After hours:

07:58PM EDT

In The Money

Show:ListStraddle

Strike:40.00

CallsforMay 10, 2024

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TTD240621C00040000	2024-04-19 11:31AM EDT	2024-06-21	39.19	48.60	49.25	0.00	-	1	62	118.46%
TTD240719C00040000	2024-02-22 12:57PM EDT	2024-07-19	44.20	44.70	46.95	0.00	-	1	2	0.00%
TTD240920C00040000	2024-02-16 4:27PM EDT	2024-09-20	50.32	37.45	38.90	0.00	-	3	16	0.00%
TTD250117C00040000	2024-05-02 12:26PM EDT	2025-01-17	49.60	50.35	51.10	0.00	-	10	311	78.66%
TTD250620C00040000	2024-05-02 3:16PM EDT	2025-06-20	52.26	50.30	54.45	0.00	-	2	2	74.96%
TTD260116C00040000	2024-04-17 2:07PM EDT	2026-01-16	47.38	53.45	56.30	0.00	-	1	88	74.39%

PutsforMay 10, 2024

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TTD240621P00040000	2024-04-24 10:01AM EDT	2024-06-21	0.05	0.00	0.18	0.00	-	1	128	96.88%
TTD240719P00040000	2024-02-16 2:08PM EDT	2024-07-19	0.17	0.07	0.34	0.00	-	17	70	87.11%
TTD240920P00040000	2024-04-19 1:24PM EDT	2024-09-20	0.34	0.05	0.31	0.00	-	10	29	63.28%
TTD241220P00040000	2024-04-25 10:17AM EDT	2024-12-20	0.70	0.25	0.69	0.00	-	10	23	58.11%
TTD250117P00040000	2024-04-29 3:56PM EDT	2025-01-17	0.67	0.45	0.81	0.00	-	1	540	58.20%
TTD250620P00040000	2024-04-22 11:27AM EDT	2025-06-20	1.87	0.00	5.00	0.00	-	1	4	65.36%
TTD260116P00040000	2024-04-11 10:21AM EDT	2026-01-16	2.64	1.72	2.73	0.00	-	2	244	51.37%