Singapore markets open in 5 hours 32 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,303.55 +56.87 (+1.08%) Dow
39,853.80 +295.69 (+0.75%) Nasdaq
16,741.73 +230.55 (+1.40%) Bitcoin USD
66,014.75 +4,488.52 (+7.30%) CMC Crypto 200
1,382.86 +114.92 (+9.07%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240607C00078000 | 2024-05-09 12:51PM EDT | 78.00 | 11.10 | 10.05 | 10.50 | 0.00 | - | 1 | 2 | 0.00% |
| TTD240607C00080000 | 2024-05-09 3:49PM EDT | 80.00 | 8.99 | 8.35 | 8.60 | 0.00 | - | 2 | 4 | 0.00% |
| TTD240607C00081000 | 2024-05-03 1:01PM EDT | 81.00 | 10.82 | 6.95 | 8.30 | 0.00 | - | 1 | 1 | 0.00% |
| TTD240607C00082000 | 2024-05-09 11:24AM EDT | 82.00 | 7.35 | 6.65 | 7.60 | 0.00 | - | 2 | 2 | 0.00% |
| TTD240607C00084000 | 2024-05-13 11:37AM EDT | 84.00 | 5.50 | 5.10 | 5.25 | 0.00 | - | 2 | 3 | 0.00% |
| TTD240607C00085000 | 2024-05-15 1:38PM EDT | 85.00 | 4.07 | 4.40 | 4.55 | +0.52 | +14.65% | 21 | 6 | 0.00% |
| TTD240607C00086000 | 2024-05-14 1:02PM EDT | 86.00 | 2.93 | 3.75 | 3.95 | 0.00 | - | 1 | 6 | 8.20% |
| TTD240607C00087000 | 2024-05-15 2:24PM EDT | 87.00 | 3.00 | 3.15 | 3.35 | +0.59 | +24.48% | 18 | 23 | 15.72% |
| TTD240607C00088000 | 2024-05-15 12:26PM EDT | 88.00 | 1.97 | 2.67 | 2.77 | -0.10 | -4.83% | 8 | 19 | 17.80% |
| TTD240607C00089000 | 2024-05-15 12:26PM EDT | 89.00 | 1.59 | 2.20 | 2.29 | -0.04 | -2.45% | 31 | 24 | 19.46% |
| TTD240607C00090000 | 2024-05-15 12:26PM EDT | 90.00 | 1.27 | 1.80 | 1.89 | +0.01 | +0.79% | 89 | 185 | 20.87% |
| TTD240607C00091000 | 2024-05-15 12:26PM EDT | 91.00 | 1.01 | 1.46 | 1.54 | -0.07 | -6.48% | 17 | 125 | 21.90% |
| TTD240607C00092000 | 2024-05-15 1:48PM EDT | 92.00 | 1.05 | 1.17 | 1.25 | +0.20 | +23.53% | 24 | 148 | 22.83% |
| TTD240607C00093000 | 2024-05-15 9:49AM EDT | 93.00 | 0.60 | 0.91 | 1.00 | -0.10 | -14.29% | 1 | 118 | 23.51% |
| TTD240607C00094000 | 2024-05-13 3:56PM EDT | 94.00 | 0.88 | 0.72 | 0.78 | 0.00 | - | 86 | 103 | 23.93% |
| TTD240607C00095000 | 2024-05-15 1:34PM EDT | 95.00 | 0.48 | 0.56 | 0.62 | +0.04 | +9.09% | 36 | 181 | 24.59% |
| TTD240607C00096000 | 2024-05-15 1:08PM EDT | 96.00 | 0.30 | 0.43 | 0.47 | -0.10 | -25.00% | 1 | 30 | 24.81% |
| TTD240607C00097000 | 2024-05-14 3:59PM EDT | 97.00 | 0.27 | 0.33 | 0.36 | 0.00 | - | 4 | 146 | 25.20% |
| TTD240607C00098000 | 2024-05-13 11:55AM EDT | 98.00 | 0.41 | 0.24 | 0.28 | 0.00 | - | 2 | 9 | 25.68% |
| TTD240607C00100000 | 2024-05-14 10:54AM EDT | 100.00 | 0.14 | 0.14 | 0.16 | 0.00 | - | 71 | 142 | 26.37% |
| TTD240607C00105000 | 2024-05-15 3:00PM EDT | 105.00 | 0.06 | 0.01 | 0.12 | -0.05 | -45.45% | 6 | 40 | 33.59% |
| TTD240607C00110000 | 2024-05-14 1:38PM EDT | 110.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 2 | 62 | 38.87% |
| TTD240607C00115000 | 2024-05-08 11:18AM EDT | 115.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 55.62% |
| TTD240607C00120000 | 2024-05-08 3:56PM EDT | 120.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 35 | 46 | 63.09% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240607P00065000 | 2024-04-29 9:30AM EDT | 65.00 | 0.75 | 0.01 | 0.70 | 0.00 | - | - | 5 | 78.91% |
| TTD240607P00070000 | 2024-05-10 11:02AM EDT | 70.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | 1 | 8 | 50.98% |
| TTD240607P00072000 | 2024-05-10 1:15PM EDT | 72.00 | 0.10 | 0.02 | 0.13 | 0.00 | - | 2 | 2 | 47.46% |
| TTD240607P00073000 | 2024-05-10 3:20PM EDT | 73.00 | 0.11 | 0.03 | 0.14 | 0.00 | - | 1 | 1 | 45.61% |
| TTD240607P00074000 | 2024-05-13 10:28AM EDT | 74.00 | 0.08 | 0.05 | 0.16 | 0.00 | - | 2 | 8 | 44.14% |
| TTD240607P00075000 | 2024-05-14 9:54AM EDT | 75.00 | 0.16 | 0.07 | 0.18 | 0.00 | - | 1 | 27 | 42.68% |
| TTD240607P00076000 | 2024-05-14 11:14AM EDT | 76.00 | 0.21 | 0.05 | 0.18 | 0.00 | - | 14 | 15 | 40.04% |
| TTD240607P00077000 | 2024-05-15 10:06AM EDT | 77.00 | 0.30 | 0.14 | 0.17 | +0.09 | +42.86% | 2 | 39 | 37.11% |
| TTD240607P00078000 | 2024-05-13 3:01PM EDT | 78.00 | 0.29 | 0.20 | 0.23 | 0.00 | - | 1,650 | 1,654 | 36.91% |
| TTD240607P00079000 | 2024-05-15 11:19AM EDT | 79.00 | 0.50 | 0.26 | 0.30 | +0.11 | +28.21% | 1 | 41 | 36.52% |
| TTD240607P00080000 | 2024-05-14 9:59AM EDT | 80.00 | 0.64 | 0.36 | 0.40 | 0.00 | - | 2 | 52 | 36.48% |
| TTD240607P00081000 | 2024-05-15 1:38PM EDT | 81.00 | 0.60 | 0.48 | 0.53 | -0.20 | -25.00% | 13 | 24 | 36.52% |
| TTD240607P00082000 | 2024-05-13 2:52PM EDT | 82.00 | 0.80 | 0.63 | 0.69 | 0.00 | - | 12 | 25 | 36.57% |
| TTD240607P00083000 | 2024-05-15 2:53PM EDT | 83.00 | 0.92 | 0.83 | 0.89 | -0.54 | -36.99% | 3 | 61 | 36.72% |
| TTD240607P00084000 | 2024-05-14 12:20PM EDT | 84.00 | 1.76 | 1.06 | 1.15 | 0.00 | - | 1 | 23 | 37.18% |
| TTD240607P00085000 | 2024-05-13 3:39PM EDT | 85.00 | 1.53 | 1.36 | 1.42 | 0.00 | - | 17 | 51 | 37.16% |
| TTD240607P00086000 | 2024-05-15 1:35PM EDT | 86.00 | 1.95 | 1.69 | 1.78 | -0.49 | -20.08% | 1 | 39 | 37.72% |
| TTD240607P00087000 | 2024-05-15 2:53PM EDT | 87.00 | 2.30 | 2.11 | 2.22 | -0.16 | -6.50% | 3 | 202 | 38.62% |
| TTD240607P00088000 | 2024-05-15 2:36PM EDT | 88.00 | 2.83 | 2.57 | 2.69 | -0.10 | -3.41% | 1 | 21 | 39.31% |
| TTD240607P00089000 | 2024-05-10 3:04PM EDT | 89.00 | 3.75 | 3.05 | 3.25 | 0.00 | - | - | 1 | 40.45% |
| TTD240607P00090000 | 2024-05-09 3:34PM EDT | 90.00 | 3.97 | 3.70 | 3.85 | 0.00 | - | 1 | 17 | 41.53% |
| TTD240607P00091000 | 2024-05-13 2:47PM EDT | 91.00 | 4.60 | 4.35 | 4.55 | 0.00 | - | 1 | 31 | 43.21% |
| TTD240607P00092000 | 2024-05-07 1:20PM EDT | 92.00 | 6.34 | 5.05 | 5.25 | 0.00 | - | - | 1 | 44.50% |
| TTD240607P00095000 | 2024-05-15 2:33PM EDT | 95.00 | 7.92 | 7.45 | 7.70 | +0.40 | +5.32% | 20 | 20 | 50.22% |
| TTD240607P00097000 | 2024-05-10 3:52PM EDT | 97.00 | 10.00 | 9.15 | 9.55 | 0.00 | - | 1 | 1 | 52.93% |
| TTD240607P00100000 | 2024-05-09 2:00PM EDT | 100.00 | 11.92 | 12.05 | 12.45 | 0.00 | - | 20 | 0 | 60.91% |
© 2024 Yahoo. All rights reserved.