Singapore markets open in 4 hours 41 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,308.15 +61.47 (+1.17%) Dow
39,908.00 +349.89 (+0.88%) Nasdaq
16,742.39 +231.21 (+1.40%) Bitcoin USD
65,826.12 +4,230.01 (+6.87%) CMC Crypto 200
1,390.53 +122.58 (+9.66%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240531C00065000 | 2024-04-29 10:42AM EDT | 65.00 | 20.56 | 24.90 | 26.00 | 0.00 | - | 4 | 0 | 84.57% |
| TTD240531C00072000 | 2024-04-30 1:32PM EDT | 72.00 | 13.65 | 18.20 | 18.75 | 0.00 | - | - | 1 | 63.28% |
| TTD240531C00073000 | 2024-05-10 3:59PM EDT | 73.00 | 14.56 | 17.15 | 17.70 | 0.00 | - | 2 | 2 | 57.23% |
| TTD240531C00075000 | 2024-05-09 9:41AM EDT | 75.00 | 13.29 | 15.30 | 15.70 | 0.00 | - | 1 | 1 | 54.98% |
| TTD240531C00077000 | 2024-04-25 10:21AM EDT | 77.00 | 9.50 | 13.20 | 13.75 | 0.00 | - | - | 1 | 57.76% |
| TTD240531C00078000 | 2024-05-13 1:19PM EDT | 78.00 | 10.40 | 12.30 | 12.85 | 0.00 | - | 1 | 1 | 57.13% |
| TTD240531C00079000 | 2024-04-30 3:50PM EDT | 79.00 | 7.34 | 11.30 | 11.85 | -1.39 | -15.92% | 2 | 6 | 53.47% |
| TTD240531C00080000 | 2024-05-15 10:26AM EDT | 80.00 | 6.00 | 10.30 | 10.85 | -2.30 | -27.71% | 100 | 272 | 49.81% |
| TTD240531C00081000 | 2024-05-09 9:43AM EDT | 81.00 | 8.00 | 9.35 | 9.95 | 0.00 | - | 2 | 6 | 48.51% |
| TTD240531C00082000 | 2024-04-24 12:09PM EDT | 82.00 | 7.20 | 8.45 | 9.00 | 0.00 | - | - | 10 | 45.80% |
| TTD240531C00083000 | 2024-05-10 1:30PM EDT | 83.00 | 3.90 | 7.65 | 8.05 | -1.73 | -30.73% | 10 | 6 | 42.94% |
| TTD240531C00084000 | 2024-05-08 3:58PM EDT | 84.00 | 6.64 | 6.75 | 7.15 | 0.00 | - | 1 | 9 | 40.87% |
| TTD240531C00085000 | 2024-05-15 3:58PM EDT | 85.00 | 6.05 | 5.90 | 6.20 | +1.25 | +24.04% | 4 | 36 | 37.60% |
| TTD240531C00086000 | 2024-05-15 3:56PM EDT | 86.00 | 5.30 | 5.10 | 5.50 | +2.74 | +107.03% | 38 | 70 | 38.14% |
| TTD240531C00087000 | 2024-05-15 3:29PM EDT | 87.00 | 4.50 | 4.40 | 4.65 | +2.40 | +114.29% | 54 | 143 | 35.69% |
| TTD240531C00088000 | 2024-05-15 3:38PM EDT | 88.00 | 3.78 | 3.75 | 3.95 | +2.28 | +152.00% | 84 | 69 | 34.89% |
| TTD240531C00089000 | 2024-05-15 3:49PM EDT | 89.00 | 3.21 | 3.15 | 3.35 | +1.92 | +148.84% | 38 | 79 | 34.72% |
| TTD240531C00090000 | 2024-05-15 3:56PM EDT | 90.00 | 2.79 | 2.65 | 2.81 | +1.78 | +176.24% | 1,099 | 633 | 34.60% |
| TTD240531C00091000 | 2024-05-15 3:56PM EDT | 91.00 | 2.25 | 2.16 | 2.32 | +1.45 | +181.25% | 35 | 59 | 34.33% |
| TTD240531C00092000 | 2024-05-15 3:31PM EDT | 92.00 | 1.64 | 1.74 | 1.92 | +1.08 | +192.86% | 54 | 80 | 34.50% |
| TTD240531C00093000 | 2024-05-15 3:59PM EDT | 93.00 | 1.55 | 1.40 | 1.54 | +1.01 | +187.04% | 42 | 37 | 34.18% |
| TTD240531C00094000 | 2024-05-15 3:37PM EDT | 94.00 | 1.10 | 1.10 | 1.22 | +0.80 | +266.67% | 11 | 23 | 33.91% |
| TTD240531C00095000 | 2024-05-15 3:55PM EDT | 95.00 | 0.92 | 0.85 | 0.99 | +0.60 | +187.50% | 22 | 138 | 34.28% |
| TTD240531C00096000 | 2024-05-15 3:56PM EDT | 96.00 | 0.72 | 0.65 | 0.72 | +0.32 | +80.00% | 33 | 190 | 33.25% |
| TTD240531C00097000 | 2024-05-15 3:17PM EDT | 97.00 | 0.44 | 0.50 | 0.59 | +0.29 | +193.33% | 9 | 36 | 33.99% |
| TTD240531C00098000 | 2024-05-15 3:45PM EDT | 98.00 | 0.40 | 0.37 | 0.46 | +0.18 | +85.71% | 2 | 60 | 34.18% |
| TTD240531C00099000 | 2024-05-15 3:34PM EDT | 99.00 | 0.33 | 0.29 | 0.36 | +0.08 | +32.00% | 2 | 12 | 34.47% |
| TTD240531C00100000 | 2024-05-15 3:36PM EDT | 100.00 | 0.25 | 0.21 | 0.27 | +0.16 | +177.78% | 142 | 136 | 34.42% |
| TTD240531C00105000 | 2024-05-10 9:30AM EDT | 105.00 | 0.11 | 0.04 | 0.14 | 0.00 | - | 3 | 42 | 40.33% |
| TTD240531C00110000 | 2024-05-13 10:37AM EDT | 110.00 | 0.09 | 0.02 | 0.10 | 0.00 | - | 1 | 83 | 47.17% |
| TTD240531C00115000 | 2024-05-09 12:55PM EDT | 115.00 | 0.01 | 0.01 | 0.26 | 0.00 | - | 3 | 28 | 58.50% |
| TTD240531C00120000 | 2024-05-10 9:46AM EDT | 120.00 | 0.01 | 0.01 | 0.26 | 0.00 | - | 2 | 14 | 66.80% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240531P00045000 | 2024-04-23 1:52PM EDT | 45.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 1 | 112.50% |
| TTD240531P00055000 | 2024-05-09 9:32AM EDT | 55.00 | 0.16 | 0.01 | 0.05 | 0.00 | - | 3 | 3 | 92.58% |
| TTD240531P00060000 | 2024-05-14 2:10PM EDT | 60.00 | 0.02 | 0.01 | 0.27 | 0.00 | - | 1 | 10 | 96.09% |
| TTD240531P00065000 | 2024-05-10 3:16PM EDT | 65.00 | 0.04 | 0.01 | 0.27 | 0.00 | - | 2 | 56 | 79.49% |
| TTD240531P00069000 | 2024-05-14 2:10PM EDT | 69.00 | 0.07 | 0.02 | 0.29 | 0.00 | - | 1 | 7 | 68.16% |
| TTD240531P00070000 | 2024-05-13 3:18PM EDT | 70.00 | 0.05 | 0.02 | 0.29 | 0.00 | - | 3 | 42 | 65.04% |
| TTD240531P00071000 | 2024-05-07 10:30AM EDT | 71.00 | 0.36 | 0.02 | 0.06 | 0.00 | - | 1 | 6 | 50.00% |
| TTD240531P00072000 | 2024-05-10 1:57PM EDT | 72.00 | 0.13 | 0.02 | 0.06 | 0.00 | - | 3 | 6 | 50.39% |
| TTD240531P00073000 | 2024-05-09 11:29AM EDT | 73.00 | 0.19 | 0.02 | 0.06 | 0.00 | - | 1 | 23 | 47.66% |
| TTD240531P00074000 | 2024-05-15 10:34AM EDT | 74.00 | 0.09 | 0.02 | 0.06 | -0.03 | -25.00% | 1 | 19 | 44.92% |
| TTD240531P00075000 | 2024-05-14 10:29AM EDT | 75.00 | 0.13 | 0.03 | 0.11 | 0.00 | - | 3 | 214 | 46.88% |
| TTD240531P00076000 | 2024-05-14 9:39AM EDT | 76.00 | 0.13 | 0.03 | 0.12 | 0.00 | - | 2 | 18 | 44.73% |
| TTD240531P00077000 | 2024-05-14 10:27AM EDT | 77.00 | 0.18 | 0.04 | 0.13 | 0.00 | - | 1 | 34 | 42.58% |
| TTD240531P00078000 | 2024-05-15 2:32PM EDT | 78.00 | 0.13 | 0.04 | 0.15 | -0.09 | -40.91% | 1 | 76 | 40.82% |
| TTD240531P00079000 | 2024-05-13 12:10PM EDT | 79.00 | 0.22 | 0.06 | 0.18 | 0.00 | - | 2 | 16 | 39.36% |
| TTD240531P00080000 | 2024-05-15 9:59AM EDT | 80.00 | 0.48 | 0.06 | 0.17 | +0.19 | +65.52% | 1 | 98 | 35.94% |
| TTD240531P00081000 | 2024-05-14 3:46PM EDT | 81.00 | 0.57 | 0.14 | 0.22 | 0.00 | - | 4 | 67 | 34.96% |
| TTD240531P00082000 | 2024-05-15 3:50PM EDT | 82.00 | 0.28 | 0.23 | 0.27 | -0.61 | -68.54% | 11 | 131 | 33.59% |
| TTD240531P00083000 | 2024-05-15 3:40PM EDT | 83.00 | 0.35 | 0.31 | 0.37 | -0.65 | -65.00% | 10 | 38 | 33.20% |
| TTD240531P00084000 | 2024-05-15 3:17PM EDT | 84.00 | 0.61 | 0.42 | 0.50 | -0.77 | -55.80% | 19 | 25 | 32.81% |
| TTD240531P00085000 | 2024-05-15 3:57PM EDT | 85.00 | 0.62 | 0.57 | 0.68 | -1.08 | -63.53% | 40 | 91 | 32.69% |
| TTD240531P00086000 | 2024-05-15 3:17PM EDT | 86.00 | 1.02 | 0.77 | 0.90 | -1.03 | -50.24% | 23 | 33 | 32.47% |
| TTD240531P00087000 | 2024-05-15 3:58PM EDT | 87.00 | 1.10 | 1.01 | 1.16 | -1.78 | -61.81% | 16 | 24 | 32.13% |
| TTD240531P00088000 | 2024-05-15 3:29PM EDT | 88.00 | 1.40 | 1.31 | 1.49 | -4.35 | -75.65% | 36 | 14 | 31.98% |
| TTD240531P00089000 | 2024-05-15 3:17PM EDT | 89.00 | 2.04 | 1.71 | 1.86 | -1.66 | -44.86% | 5 | 20 | 31.54% |
| TTD240531P00090000 | 2024-05-15 3:50PM EDT | 90.00 | 2.28 | 2.15 | 2.32 | -1.47 | -39.20% | 12 | 15 | 31.49% |
| TTD240531P00091000 | 2024-05-15 3:17PM EDT | 91.00 | 2.99 | 2.66 | 2.86 | -1.68 | -35.97% | 9 | 7 | 31.62% |
| TTD240531P00092000 | 2024-05-10 10:47AM EDT | 92.00 | 5.12 | 3.20 | 3.45 | 0.00 | - | 5 | 10 | 31.59% |
| TTD240531P00093000 | 2024-05-15 2:31PM EDT | 93.00 | 6.05 | 3.90 | 4.20 | -1.00 | -14.18% | 20 | 5 | 32.94% |
| TTD240531P00095000 | 2024-05-07 3:32PM EDT | 95.00 | 8.30 | 5.35 | 5.75 | 0.00 | - | - | 3 | 34.45% |
© 2024 Yahoo. All rights reserved.