Singapore markets closed
Straits Times Index
3,338.94 -9.93 (-0.30%) S&P 500
5,283.40 +5.89 (+0.11%) Dow
38,571.03 -115.27 (-0.30%) Nasdaq
16,828.67 +93.67 (+0.56%) Bitcoin USD
69,001.50 -490.34 (-0.71%) CMC Crypto 200
1,447.19 +0.03 (+0.00%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240614C00070000 | 2024-05-23 2:51PM EDT | 70.00 | 22.51 | 0.00 | 0.00 | 0.00 | - | 58 | 50 | 0.00% |
| TTD240614C00073000 | 2024-05-30 10:34AM EDT | 73.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TTD240614C00074000 | 2024-05-15 3:46PM EDT | 74.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTD240614C00075000 | 2024-05-09 11:02AM EDT | 75.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240614C00076000 | 2024-05-16 1:33PM EDT | 76.00 | 17.81 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TTD240614C00078000 | 2024-05-28 2:54PM EDT | 78.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTD240614C00080000 | 2024-05-31 1:43PM EDT | 80.00 | 12.27 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TTD240614C00081000 | 2024-05-14 10:18AM EDT | 81.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240614C00082000 | 2024-05-09 10:29AM EDT | 82.00 | 7.44 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| TTD240614C00084000 | 2024-05-09 10:40AM EDT | 84.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTD240614C00085000 | 2024-05-24 12:06PM EDT | 85.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 0.00% |
| TTD240614C00086000 | 2024-05-30 9:55AM EDT | 86.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| TTD240614C00087000 | 2024-06-03 3:54PM EDT | 87.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 7 | 24 | 0.00% |
| TTD240614C00088000 | 2024-05-28 12:24PM EDT | 88.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| TTD240614C00089000 | 2024-06-03 9:51AM EDT | 89.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 0.00% |
| TTD240614C00090000 | 2024-05-31 3:13PM EDT | 90.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 8 | 72 | 0.00% |
| TTD240614C00091000 | 2024-06-03 1:48PM EDT | 91.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| TTD240614C00092000 | 2024-06-03 2:11PM EDT | 92.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 50 | 67 | 0.00% |
| TTD240614C00093000 | 2024-06-03 3:55PM EDT | 93.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 61 | 146 | 0.00% |
| TTD240614C00094000 | 2024-06-03 3:50PM EDT | 94.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 38 | 88 | 1.56% |
| TTD240614C00095000 | 2024-06-03 3:40PM EDT | 95.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 24 | 656 | 3.13% |
| TTD240614C00096000 | 2024-06-03 3:58PM EDT | 96.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 24 | 156 | 6.25% |
| TTD240614C00097000 | 2024-06-03 3:52PM EDT | 97.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 48 | 103 | 6.25% |
| TTD240614C00098000 | 2024-06-03 3:56PM EDT | 98.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 25 | 75 | 6.25% |
| TTD240614C00099000 | 2024-06-03 10:58AM EDT | 99.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 6 | 114 | 6.25% |
| TTD240614C00100000 | 2024-06-03 3:30PM EDT | 100.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 25 | 451 | 12.50% |
| TTD240614C00101000 | 2024-06-03 12:08PM EDT | 101.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 12 | 84 | 12.50% |
| TTD240614C00102000 | 2024-06-03 11:59AM EDT | 102.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 12.50% |
| TTD240614C00103000 | 2024-06-03 11:02AM EDT | 103.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 12 | 41 | 12.50% |
| TTD240614C00104000 | 2024-06-03 3:54PM EDT | 104.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 20 | 12.50% |
| TTD240614C00105000 | 2024-06-03 3:08PM EDT | 105.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 102 | 12.50% |
| TTD240614C00106000 | 2024-06-03 10:00AM EDT | 106.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| TTD240614C00107000 | 2024-06-03 12:52PM EDT | 107.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| TTD240614C00110000 | 2024-05-31 2:27PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 25.00% |
| TTD240614C00115000 | 2024-05-17 1:23PM EDT | 115.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| TTD240614C00120000 | 2024-06-03 1:00PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240614P00050000 | 2024-05-31 2:28PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| TTD240614P00055000 | 2024-05-24 2:22PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| TTD240614P00060000 | 2024-05-08 3:41PM EDT | 60.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| TTD240614P00065000 | 2024-05-29 3:29PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| TTD240614P00070000 | 2024-05-30 11:03AM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 50.00% |
| TTD240614P00073000 | 2024-05-16 9:41AM EDT | 73.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| TTD240614P00074000 | 2024-05-13 10:02AM EDT | 74.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| TTD240614P00075000 | 2024-05-30 11:03AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| TTD240614P00076000 | 2024-06-03 9:57AM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| TTD240614P00077000 | 2024-05-16 9:41AM EDT | 77.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 25.00% |
| TTD240614P00078000 | 2024-05-31 9:55AM EDT | 78.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| TTD240614P00079000 | 2024-05-20 10:35AM EDT | 79.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTD240614P00080000 | 2024-05-22 2:02PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| TTD240614P00081000 | 2024-05-31 3:15PM EDT | 81.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 25.00% |
| TTD240614P00082000 | 2024-05-30 1:45PM EDT | 82.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 12.50% |
| TTD240614P00083000 | 2024-05-24 1:19PM EDT | 83.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| TTD240614P00084000 | 2024-06-03 3:19PM EDT | 84.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 12.50% |
| TTD240614P00085000 | 2024-06-03 10:18AM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 12.50% |
| TTD240614P00086000 | 2024-06-03 3:19PM EDT | 86.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 12.50% |
| TTD240614P00087000 | 2024-06-03 11:18AM EDT | 87.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 12.50% |
| TTD240614P00088000 | 2024-06-03 12:24PM EDT | 88.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 6.25% |
| TTD240614P00089000 | 2024-06-03 11:00AM EDT | 89.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 7 | 159 | 6.25% |
| TTD240614P00090000 | 2024-06-03 12:10PM EDT | 90.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 6.25% |
| TTD240614P00091000 | 2024-06-03 1:14PM EDT | 91.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 3.13% |
| TTD240614P00092000 | 2024-06-03 2:11PM EDT | 92.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 20 | 186 | 1.56% |
| TTD240614P00093000 | 2024-06-03 2:36PM EDT | 93.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 58 | 70 | 0.20% |
| TTD240614P00094000 | 2024-06-03 3:54PM EDT | 94.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 56 | 58 | 0.00% |
| TTD240614P00095000 | 2024-06-03 12:13PM EDT | 95.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 8 | 37 | 0.00% |
| TTD240614P00096000 | 2024-05-31 3:28PM EDT | 96.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 117 | 113 | 0.00% |
| TTD240614P00097000 | 2024-05-30 9:34AM EDT | 97.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 30 | 40 | 0.00% |
| TTD240614P00098000 | 2024-05-31 11:47AM EDT | 98.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| TTD240614P00099000 | 2024-05-22 10:26AM EDT | 99.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| TTD240614P00100000 | 2024-05-24 11:38AM EDT | 100.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTD240614P00101000 | 2024-05-24 11:38AM EDT | 101.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TTD240614P00102000 | 2024-05-24 11:38AM EDT | 102.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.