Singapore markets open in 6 hours 2 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,300.65 +53.97 (+1.03%) Dow
39,834.34 +276.23 (+0.70%) Nasdaq
16,729.23 +218.05 (+1.32%) Bitcoin USD
65,507.65 +4,119.00 (+6.71%) CMC Crypto 200
1,380.97 +113.02 (+8.91%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240524C00065000 | 2024-04-08 1:49PM EDT | 65.00 | 22.85 | 20.25 | 23.20 | 0.00 | - | 1 | 1 | 137.79% |
| TTD240524C00069000 | 2024-05-09 9:33AM EDT | 69.00 | 20.33 | 18.35 | 18.80 | 0.00 | - | 3 | 3 | 80.27% |
| TTD240524C00070000 | 2024-05-15 11:27AM EDT | 70.00 | 16.00 | 17.45 | 17.75 | -0.85 | -5.04% | 3 | 16 | 78.32% |
| TTD240524C00072000 | 2024-04-30 3:56PM EDT | 72.00 | 13.08 | 15.40 | 15.80 | 0.00 | - | - | 10 | 70.12% |
| TTD240524C00073000 | 2024-05-14 12:47PM EDT | 73.00 | 13.06 | 14.40 | 14.80 | 0.00 | - | 1 | 1 | 66.02% |
| TTD240524C00074000 | 2024-05-14 9:37AM EDT | 74.00 | 13.10 | 13.40 | 13.85 | 0.00 | - | 1 | 11 | 63.67% |
| TTD240524C00075000 | 2024-05-08 2:29PM EDT | 75.00 | 13.12 | 12.40 | 12.75 | 0.00 | - | - | 10 | 56.06% |
| TTD240524C00077000 | 2024-05-09 9:33AM EDT | 77.00 | 12.53 | 10.45 | 10.90 | 0.00 | - | 6 | 11 | 53.91% |
| TTD240524C00078000 | 2024-05-13 12:26PM EDT | 78.00 | 10.24 | 9.60 | 9.80 | 0.00 | - | 1 | 25 | 50.78% |
| TTD240524C00079000 | 2024-05-14 9:41AM EDT | 79.00 | 8.04 | 8.40 | 8.95 | 0.00 | - | 27 | 20 | 55.81% |
| TTD240524C00080000 | 2024-05-13 12:14PM EDT | 80.00 | 8.10 | 7.70 | 7.85 | 0.00 | - | 1 | 154 | 47.61% |
| TTD240524C00081000 | 2024-05-15 2:11PM EDT | 81.00 | 6.65 | 6.65 | 6.90 | -1.75 | -20.83% | 7 | 16 | 44.43% |
| TTD240524C00082000 | 2024-05-15 11:56AM EDT | 82.00 | 4.55 | 5.80 | 5.95 | -3.30 | -42.04% | 8 | 13 | 40.92% |
| TTD240524C00083000 | 2024-05-15 12:44PM EDT | 83.00 | 3.93 | 4.95 | 5.10 | -0.42 | -9.66% | 1 | 35 | 39.55% |
| TTD240524C00084000 | 2024-05-15 12:45PM EDT | 84.00 | 3.22 | 4.05 | 4.30 | -1.08 | -25.12% | 43 | 131 | 38.43% |
| TTD240524C00085000 | 2024-05-15 2:07PM EDT | 85.00 | 3.35 | 3.35 | 3.50 | +0.85 | +34.00% | 142 | 189 | 36.33% |
| TTD240524C00086000 | 2024-05-15 2:40PM EDT | 86.00 | 2.74 | 2.71 | 2.78 | +0.64 | +30.48% | 219 | 255 | 34.77% |
| TTD240524C00087000 | 2024-05-15 2:05PM EDT | 87.00 | 2.02 | 2.07 | 2.12 | +0.35 | +20.96% | 47 | 176 | 33.06% |
| TTD240524C00088000 | 2024-05-15 2:40PM EDT | 88.00 | 1.61 | 1.57 | 1.65 | +0.42 | +35.29% | 89 | 238 | 33.25% |
| TTD240524C00089000 | 2024-05-15 2:43PM EDT | 89.00 | 1.18 | 1.16 | 1.21 | +0.33 | +41.25% | 14 | 329 | 32.57% |
| TTD240524C00090000 | 2024-05-15 2:35PM EDT | 90.00 | 0.85 | 0.84 | 0.89 | +0.20 | +30.77% | 85 | 1,333 | 32.59% |
| TTD240524C00091000 | 2024-05-15 2:29PM EDT | 91.00 | 0.58 | 0.59 | 0.63 | +0.16 | +38.10% | 22 | 192 | 32.42% |
| TTD240524C00092000 | 2024-05-15 1:51PM EDT | 92.00 | 0.41 | 0.40 | 0.44 | +0.11 | +36.67% | 19 | 576 | 32.42% |
| TTD240524C00093000 | 2024-05-15 2:36PM EDT | 93.00 | 0.28 | 0.28 | 0.30 | +0.05 | +21.74% | 25 | 204 | 32.47% |
| TTD240524C00094000 | 2024-05-15 2:15PM EDT | 94.00 | 0.20 | 0.18 | 0.21 | +0.03 | +17.65% | 17 | 95 | 32.91% |
| TTD240524C00095000 | 2024-05-15 2:43PM EDT | 95.00 | 0.14 | 0.12 | 0.15 | +0.03 | +30.00% | 11 | 381 | 33.59% |
| TTD240524C00096000 | 2024-05-14 9:56AM EDT | 96.00 | 0.13 | 0.08 | 0.11 | 0.00 | - | 10 | 47 | 34.47% |
| TTD240524C00097000 | 2024-05-13 3:58PM EDT | 97.00 | 0.14 | 0.02 | 0.10 | 0.00 | - | 4 | 51 | 36.72% |
| TTD240524C00098000 | 2024-05-13 10:25AM EDT | 98.00 | 0.12 | 0.01 | 0.09 | 0.00 | - | 7 | 47 | 38.87% |
| TTD240524C00099000 | 2024-05-09 3:39PM EDT | 99.00 | 0.16 | 0.01 | 0.09 | 0.00 | - | 2 | 23 | 41.60% |
| TTD240524C00100000 | 2024-05-15 11:35AM EDT | 100.00 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 25 | 237 | 38.87% |
| TTD240524C00101000 | 2024-05-09 9:36AM EDT | 101.00 | 0.77 | 0.01 | 0.08 | 0.00 | - | 3 | 6 | 46.09% |
| TTD240524C00105000 | 2024-05-14 11:34AM EDT | 105.00 | 0.04 | 0.01 | 0.17 | 0.00 | - | 2 | 68 | 57.03% |
| TTD240524C00110000 | 2024-05-10 2:08PM EDT | 110.00 | 0.37 | 0.01 | 0.17 | 0.00 | - | 6 | 101 | 68.75% |
| TTD240524C00115000 | 2024-05-15 1:09PM EDT | 115.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 25 | 21 | 63.28% |
| TTD240524C00120000 | 2024-05-15 1:39PM EDT | 120.00 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 20 | 2 | 74.22% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240524P00045000 | 2024-05-13 11:18AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 140.63% |
| TTD240524P00055000 | 2024-05-14 1:07PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 101.56% |
| TTD240524P00060000 | 2024-05-10 11:54AM EDT | 60.00 | 0.01 | 0.01 | 0.17 | 0.00 | - | 2 | 122 | 109.38% |
| TTD240524P00065000 | 2024-05-10 2:36PM EDT | 65.00 | 0.02 | 0.01 | 0.18 | 0.00 | - | 2 | 85 | 89.45% |
| TTD240524P00069000 | 2024-05-13 3:57PM EDT | 69.00 | 0.02 | 0.01 | 0.19 | 0.00 | - | 10 | 11 | 74.41% |
| TTD240524P00070000 | 2024-05-15 11:24AM EDT | 70.00 | 0.01 | 0.01 | 0.18 | -0.04 | -80.00% | 1 | 158 | 69.92% |
| TTD240524P00071000 | 2024-05-09 2:40PM EDT | 71.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 4 | 9 | 58.98% |
| TTD240524P00072000 | 2024-05-09 3:03PM EDT | 72.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 100 | 170 | 55.47% |
| TTD240524P00073000 | 2024-05-13 10:20AM EDT | 73.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 6 | 15 | 51.95% |
| TTD240524P00074000 | 2024-05-14 3:13PM EDT | 74.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 16 | 43 | 54.30% |
| TTD240524P00075000 | 2024-05-15 10:50AM EDT | 75.00 | 0.05 | 0.02 | 0.08 | -0.03 | -37.50% | 5 | 185 | 49.61% |
| TTD240524P00076000 | 2024-05-14 12:46PM EDT | 76.00 | 0.08 | 0.02 | 0.10 | 0.00 | - | 20 | 64 | 47.85% |
| TTD240524P00077000 | 2024-05-15 11:34AM EDT | 77.00 | 0.07 | 0.03 | 0.07 | -0.03 | -30.00% | 15 | 22 | 41.41% |
| TTD240524P00078000 | 2024-05-15 11:29AM EDT | 78.00 | 0.10 | 0.04 | 0.13 | -0.04 | -28.57% | 1 | 93 | 42.58% |
| TTD240524P00079000 | 2024-05-15 12:02PM EDT | 79.00 | 0.13 | 0.08 | 0.13 | 0.00 | - | 2 | 140 | 38.77% |
| TTD240524P00080000 | 2024-05-15 2:33PM EDT | 80.00 | 0.13 | 0.12 | 0.14 | -0.10 | -43.48% | 50 | 269 | 35.45% |
| TTD240524P00081000 | 2024-05-15 10:46AM EDT | 81.00 | 0.35 | 0.16 | 0.20 | +0.03 | +9.38% | 23 | 339 | 34.38% |
| TTD240524P00082000 | 2024-05-15 11:29AM EDT | 82.00 | 0.43 | 0.24 | 0.28 | -0.04 | -8.51% | 9 | 310 | 33.20% |
| TTD240524P00083000 | 2024-05-15 12:02PM EDT | 83.00 | 0.66 | 0.35 | 0.40 | -0.16 | -19.51% | 14 | 204 | 32.28% |
| TTD240524P00084000 | 2024-05-15 1:25PM EDT | 84.00 | 0.64 | 0.52 | 0.57 | -0.38 | -37.25% | 53 | 150 | 31.49% |
| TTD240524P00085000 | 2024-05-15 1:22PM EDT | 85.00 | 0.90 | 0.75 | 0.80 | -0.34 | -27.42% | 48 | 158 | 30.76% |
| TTD240524P00086000 | 2024-05-15 2:39PM EDT | 86.00 | 1.09 | 1.09 | 1.13 | -0.89 | -44.95% | 44 | 128 | 30.57% |
| TTD240524P00087000 | 2024-05-15 2:10PM EDT | 87.00 | 1.49 | 1.47 | 1.52 | -0.61 | -29.05% | 120 | 168 | 29.91% |
| TTD240524P00088000 | 2024-05-15 1:19PM EDT | 88.00 | 2.34 | 1.94 | 2.01 | -0.35 | -13.01% | 22 | 133 | 29.44% |
| TTD240524P00089000 | 2024-05-15 1:46PM EDT | 89.00 | 2.66 | 2.53 | 2.60 | -0.65 | -19.64% | 1 | 53 | 29.10% |
| TTD240524P00090000 | 2024-05-14 10:37AM EDT | 90.00 | 4.50 | 3.15 | 3.30 | 0.00 | - | 5 | 42 | 29.20% |
| TTD240524P00091000 | 2024-05-13 1:19PM EDT | 91.00 | 3.80 | 3.95 | 4.10 | 0.00 | - | 1 | 17 | 29.88% |
| TTD240524P00092000 | 2024-05-07 3:36PM EDT | 92.00 | 6.35 | 4.60 | 5.00 | 0.00 | - | - | 6 | 31.93% |
| TTD240524P00093000 | 2024-05-10 12:02PM EDT | 93.00 | 5.53 | 5.55 | 5.85 | 0.00 | - | 5 | 15 | 31.45% |
| TTD240524P00094000 | 2024-05-07 3:31PM EDT | 94.00 | 7.50 | 6.50 | 6.80 | 0.00 | - | - | 1 | 33.30% |
| TTD240524P00095000 | 2024-05-09 9:37AM EDT | 95.00 | 6.52 | 7.50 | 7.70 | 0.00 | - | 10 | 12 | 32.03% |
© 2024 Yahoo. All rights reserved.