Singapore markets open in 6 hours 9 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,299.46 +52.78 (+1.01%) Dow
39,827.62 +269.51 (+0.68%) Nasdaq
16,722.69 +211.51 (+1.28%) Bitcoin USD
65,298.84 +3,931.57 (+6.41%) CMC Crypto 200
1,381.51 +113.56 (+8.96%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00047500 | 2024-03-15 11:29AM EDT | 47.50 | 30.67 | 38.85 | 39.45 | 0.00 | - | - | 4 | 0.00% |
| TTD240517C00050000 | 2024-04-18 3:51PM EDT | 50.00 | 30.93 | 36.90 | 38.90 | 0.00 | - | 4 | 6 | 387.70% |
| TTD240517C00055000 | 2024-05-14 9:30AM EDT | 55.00 | 32.50 | 31.05 | 33.70 | 0.00 | - | 1 | 6 | 203.13% |
| TTD240517C00060000 | 2024-05-10 1:21PM EDT | 60.00 | 27.88 | 25.60 | 27.80 | 0.00 | - | 3 | 3 | 266.41% |
| TTD240517C00065000 | 2024-05-14 10:24AM EDT | 65.00 | 21.28 | 22.15 | 22.55 | 0.00 | - | 2 | 9 | 50.00% |
| TTD240517C00070000 | 2024-05-13 1:30PM EDT | 70.00 | 18.40 | 15.65 | 18.10 | 0.00 | - | 4 | 49 | 199.32% |
| TTD240517C00071000 | 2024-05-09 9:39AM EDT | 71.00 | 17.95 | 16.25 | 18.00 | 0.00 | - | 1 | 7 | 191.50% |
| TTD240517C00072000 | 2024-05-09 11:28AM EDT | 72.00 | 16.55 | 15.25 | 15.60 | 0.00 | - | 1 | 101 | 108.98% |
| TTD240517C00072500 | 2024-05-14 3:59PM EDT | 72.50 | 13.75 | 14.80 | 15.05 | 0.00 | - | 1 | 408 | 105.47% |
| TTD240517C00073000 | 2024-05-09 12:56PM EDT | 73.00 | 15.30 | 14.15 | 14.55 | 0.00 | - | 2 | 9 | 50.00% |
| TTD240517C00074000 | 2024-05-08 9:46AM EDT | 74.00 | 14.25 | 13.20 | 13.55 | 0.00 | - | 1 | 20 | 81.25% |
| TTD240517C00075000 | 2024-05-14 3:34PM EDT | 75.00 | 11.34 | 12.20 | 12.55 | 0.00 | - | 2 | 230 | 75.78% |
| TTD240517C00076000 | 2024-05-15 11:47AM EDT | 76.00 | 9.93 | 11.20 | 11.60 | -1.67 | -14.40% | 7 | 39 | 77.34% |
| TTD240517C00077000 | 2024-05-13 9:56AM EDT | 77.00 | 11.20 | 10.30 | 11.30 | 0.00 | - | 31 | 196 | 113.57% |
| TTD240517C00077500 | 2024-05-13 12:30PM EDT | 77.50 | 10.65 | 9.70 | 11.00 | 0.00 | - | 3 | 398 | 112.70% |
| TTD240517C00078000 | 2024-05-15 10:39AM EDT | 78.00 | 7.42 | 9.30 | 9.60 | -0.63 | -7.83% | 1 | 102 | 73.44% |
| TTD240517C00079000 | 2024-05-15 1:10PM EDT | 79.00 | 7.70 | 7.30 | 10.20 | +0.78 | +11.27% | 5 | 24 | 92.97% |
| TTD240517C00080000 | 2024-05-15 12:42PM EDT | 80.00 | 6.31 | 7.35 | 8.00 | +0.33 | +5.52% | 3 | 723 | 79.49% |
| TTD240517C00081000 | 2024-05-14 10:23AM EDT | 81.00 | 5.49 | 6.35 | 7.80 | 0.00 | - | 2 | 171 | 93.36% |
| TTD240517C00082000 | 2024-05-15 12:44PM EDT | 82.00 | 4.32 | 5.30 | 6.25 | -0.18 | -4.00% | 1 | 161 | 68.56% |
| TTD240517C00082500 | 2024-05-15 12:45PM EDT | 82.50 | 3.42 | 4.80 | 5.20 | -0.33 | -8.80% | 9 | 855 | 60.06% |
| TTD240517C00083000 | 2024-05-14 1:06PM EDT | 83.00 | 3.13 | 4.30 | 4.60 | 0.00 | - | 6 | 169 | 49.90% |
| TTD240517C00084000 | 2024-05-15 1:12PM EDT | 84.00 | 2.75 | 3.45 | 3.65 | -1.58 | -36.49% | 45 | 427 | 44.24% |
| TTD240517C00085000 | 2024-05-15 2:17PM EDT | 85.00 | 2.60 | 2.55 | 2.74 | +0.79 | +43.65% | 301 | 2,056 | 39.21% |
| TTD240517C00086000 | 2024-05-15 2:01PM EDT | 86.00 | 1.84 | 1.68 | 1.97 | +0.51 | +38.35% | 331 | 340 | 37.40% |
| TTD240517C00087000 | 2024-05-15 2:35PM EDT | 87.00 | 1.27 | 1.21 | 1.27 | +0.38 | +45.24% | 242 | 891 | 34.47% |
| TTD240517C00087500 | 2024-05-15 2:32PM EDT | 87.50 | 0.97 | 0.95 | 1.02 | +0.27 | +38.57% | 400 | 744 | 34.57% |
| TTD240517C00088000 | 2024-05-15 2:31PM EDT | 88.00 | 0.78 | 0.74 | 0.81 | +0.23 | +41.82% | 416 | 682 | 34.86% |
| TTD240517C00089000 | 2024-05-15 2:27PM EDT | 89.00 | 0.47 | 0.42 | 0.51 | +0.16 | +57.14% | 954 | 804 | 36.13% |
| TTD240517C00090000 | 2024-05-15 2:27PM EDT | 90.00 | 0.27 | 0.26 | 0.30 | +0.09 | +50.00% | 1,276 | 2,213 | 36.82% |
| TTD240517C00091000 | 2024-05-15 2:34PM EDT | 91.00 | 0.17 | 0.15 | 0.17 | +0.06 | +66.67% | 594 | 736 | 37.60% |
| TTD240517C00092000 | 2024-05-15 2:27PM EDT | 92.00 | 0.10 | 0.10 | 0.11 | +0.02 | +25.00% | 518 | 1,228 | 39.84% |
| TTD240517C00092500 | 2024-05-15 9:52AM EDT | 92.50 | 0.04 | 0.08 | 0.09 | -0.02 | -33.33% | 9 | 610 | 41.02% |
| TTD240517C00093000 | 2024-05-15 11:59AM EDT | 93.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 6 | 684 | 42.97% |
| TTD240517C00094000 | 2024-05-15 1:51PM EDT | 94.00 | 0.03 | 0.03 | 0.07 | -0.06 | -66.67% | 2 | 327 | 47.46% |
| TTD240517C00095000 | 2024-05-15 2:35PM EDT | 95.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 173 | 2,287 | 48.05% |
| TTD240517C00096000 | 2024-05-15 2:21PM EDT | 96.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 134 | 50.39% |
| TTD240517C00097000 | 2024-05-13 3:20PM EDT | 97.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 5 | 55 | 56.25% |
| TTD240517C00098000 | 2024-05-15 9:44AM EDT | 98.00 | 0.02 | 0.01 | 0.06 | +0.01 | +100.00% | 1 | 76 | 60.94% |
| TTD240517C00099000 | 2024-05-09 3:59PM EDT | 99.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 20 | 534 | 58.59% |
| TTD240517C00100000 | 2024-05-15 1:12PM EDT | 100.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 39 | 4,626 | 62.50% |
| TTD240517C00101000 | 2024-05-15 12:11PM EDT | 101.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 3,997 | 72.66% |
| TTD240517C00105000 | 2024-05-15 10:53AM EDT | 105.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 2,245 | 81.25% |
| TTD240517C00110000 | 2024-05-14 9:41AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2,154 | 115.63% |
| TTD240517C00115000 | 2024-05-10 10:51AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 777 | 103.13% |
| TTD240517C00120000 | 2024-05-08 3:42PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 123 | 118.75% |
| TTD240517C00125000 | 2024-05-02 3:02PM EDT | 125.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 109 | 886 | 131.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00040000 | 2024-05-08 2:07PM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 287.50% |
| TTD240517P00045000 | 2024-05-14 1:14PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 243.75% |
| TTD240517P00047500 | 2024-05-03 10:31AM EDT | 47.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 30 | 225.00% |
| TTD240517P00050000 | 2024-05-06 11:17AM EDT | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 206.25% |
| TTD240517P00055000 | 2024-05-09 3:53PM EDT | 55.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 16 | 248.44% |
| TTD240517P00060000 | 2024-05-13 12:04PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 216 | 168.75% |
| TTD240517P00065000 | 2024-05-14 10:30AM EDT | 65.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 2 | 469 | 139.06% |
| TTD240517P00069000 | 2024-05-13 10:28AM EDT | 69.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 109 | 225 | 169.92% |
| TTD240517P00070000 | 2024-05-15 11:19AM EDT | 70.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 824 | 115.23% |
| TTD240517P00071000 | 2024-05-15 9:46AM EDT | 71.00 | 0.12 | 0.00 | 0.20 | +0.09 | +300.00% | 1 | 52 | 121.48% |
| TTD240517P00072000 | 2024-05-15 12:57PM EDT | 72.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 1 | 1,117 | 115.23% |
| TTD240517P00072500 | 2024-05-14 1:14PM EDT | 72.50 | 0.03 | 0.01 | 0.22 | 0.00 | - | 39 | 589 | 113.67% |
| TTD240517P00073000 | 2024-05-15 10:05AM EDT | 73.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 1 | 1,228 | 84.38% |
| TTD240517P00074000 | 2024-05-13 11:28AM EDT | 74.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 3 | 35 | 83.59% |
| TTD240517P00075000 | 2024-05-15 1:48PM EDT | 75.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 10 | 2,234 | 70.31% |
| TTD240517P00076000 | 2024-05-14 2:01PM EDT | 76.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 21 | 235 | 73.44% |
| TTD240517P00077000 | 2024-05-15 1:50PM EDT | 77.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 2 | 676 | 61.72% |
| TTD240517P00077500 | 2024-05-15 2:26PM EDT | 77.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 4 | 792 | 60.94% |
| TTD240517P00078000 | 2024-05-14 11:00AM EDT | 78.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 10 | 194 | 61.33% |
| TTD240517P00079000 | 2024-05-15 10:26AM EDT | 79.00 | 0.03 | 0.01 | 0.07 | -0.03 | -50.00% | 1 | 167 | 56.64% |
| TTD240517P00080000 | 2024-05-15 1:49PM EDT | 80.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 38 | 1,371 | 50.39% |
| TTD240517P00081000 | 2024-05-15 2:27PM EDT | 81.00 | 0.04 | 0.02 | 0.06 | -0.03 | -42.86% | 354 | 516 | 47.66% |
| TTD240517P00082000 | 2024-05-15 2:27PM EDT | 82.00 | 0.05 | 0.03 | 0.07 | -0.06 | -54.55% | 350 | 1,167 | 42.58% |
| TTD240517P00082500 | 2024-05-15 1:44PM EDT | 82.50 | 0.06 | 0.04 | 0.07 | -0.14 | -70.00% | 15 | 1,396 | 39.26% |
| TTD240517P00083000 | 2024-05-15 2:21PM EDT | 83.00 | 0.08 | 0.06 | 0.08 | -0.17 | -68.00% | 10 | 267 | 37.11% |
| TTD240517P00084000 | 2024-05-15 2:25PM EDT | 84.00 | 0.12 | 0.11 | 0.13 | -0.25 | -67.57% | 215 | 386 | 34.18% |
| TTD240517P00085000 | 2024-05-15 2:27PM EDT | 85.00 | 0.22 | 0.19 | 0.24 | -0.48 | -68.57% | 93 | 2,148 | 32.32% |
| TTD240517P00086000 | 2024-05-15 1:55PM EDT | 86.00 | 0.45 | 0.44 | 0.46 | -0.57 | -55.88% | 117 | 1,357 | 31.64% |
| TTD240517P00087000 | 2024-05-15 2:11PM EDT | 87.00 | 0.84 | 0.77 | 0.83 | -0.66 | -44.00% | 103 | 501 | 31.54% |
| TTD240517P00087500 | 2024-05-15 2:18PM EDT | 87.50 | 1.10 | 1.01 | 1.08 | -0.75 | -40.54% | 14 | 780 | 31.74% |
| TTD240517P00088000 | 2024-05-15 2:35PM EDT | 88.00 | 1.32 | 1.29 | 1.35 | -0.90 | -40.54% | 70 | 868 | 31.25% |
| TTD240517P00089000 | 2024-05-15 2:21PM EDT | 89.00 | 2.11 | 1.98 | 2.15 | -0.92 | -30.36% | 22 | 400 | 35.74% |
| TTD240517P00090000 | 2024-05-15 9:31AM EDT | 90.00 | 3.50 | 2.73 | 2.99 | -0.94 | -21.17% | 7 | 739 | 38.67% |
| TTD240517P00091000 | 2024-05-15 2:11PM EDT | 91.00 | 3.80 | 3.70 | 3.90 | +0.45 | +13.43% | 1 | 85 | 42.29% |
| TTD240517P00092000 | 2024-05-13 1:19PM EDT | 92.00 | 4.20 | 4.40 | 4.80 | 0.00 | - | 17 | 69 | 43.07% |
| TTD240517P00092500 | 2024-05-13 10:13AM EDT | 92.50 | 4.54 | 5.05 | 5.35 | 0.00 | - | 15 | 197 | 50.00% |
| TTD240517P00093000 | 2024-05-13 2:21PM EDT | 93.00 | 5.15 | 5.55 | 7.25 | 0.00 | - | 2 | 5 | 82.23% |
| TTD240517P00094000 | 2024-05-10 1:43PM EDT | 94.00 | 6.52 | 6.50 | 6.85 | 0.00 | - | 1 | 18 | 59.86% |
| TTD240517P00095000 | 2024-05-13 9:44AM EDT | 95.00 | 9.20 | 7.50 | 7.85 | +3.20 | +53.33% | 14 | 104 | 66.21% |
| TTD240517P00096000 | 2024-05-08 3:31PM EDT | 96.00 | 11.16 | 8.50 | 8.80 | 0.00 | - | - | 1 | 67.58% |
| TTD240517P00099000 | 2024-05-10 11:39AM EDT | 99.00 | 11.35 | 11.45 | 11.90 | 0.00 | - | - | 3 | 62.50% |
| TTD240517P00100000 | 2024-04-22 10:36AM EDT | 100.00 | 23.10 | 12.50 | 12.85 | 0.00 | - | 5 | 0 | 66.80% |
| TTD240517P00101000 | 2024-05-09 1:01PM EDT | 101.00 | 12.95 | 13.50 | 13.80 | 0.00 | - | 1 | 1 | 50.00% |
| TTD240517P00105000 | 2024-05-15 10:35AM EDT | 105.00 | 19.60 | 17.20 | 17.75 | +3.15 | +19.15% | 1 | 8 | 106.25% |
| TTD240517P00110000 | 2024-05-09 3:54PM EDT | 110.00 | 21.40 | 22.50 | 22.80 | 0.00 | - | 28 | 0 | 50.00% |
| TTD240517P00115000 | 2024-04-10 1:19PM EDT | 115.00 | 28.75 | 26.95 | 28.20 | 0.00 | - | 1 | 0 | 203.32% |
© 2024 Yahoo. All rights reserved.