Singapore markets open in 5 hours 57 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,300.03 +53.35 (+1.02%) Dow
39,834.61 +276.50 (+0.70%) Nasdaq
16,726.02 +214.84 (+1.30%) Bitcoin USD
65,772.76 +4,417.46 (+7.20%) CMC Crypto 200
1,380.30 +112.35 (+8.85%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621C00030000 | 2023-12-22 1:05PM EDT | 30.00 | 44.00 | 39.80 | 41.20 | 0.00 | - | 5 | 6 | 0.00% |
| TTD240621C00032500 | 2023-11-14 3:10PM EDT | 32.50 | 36.95 | 44.15 | 44.90 | 0.00 | - | - | 1 | 0.00% |
| TTD240621C00035000 | 2024-03-15 1:46PM EDT | 35.00 | 42.25 | 51.35 | 52.00 | 0.00 | - | 1 | 14 | 0.00% |
| TTD240621C00037500 | 2024-05-02 3:17PM EDT | 37.50 | 51.30 | 49.65 | 50.50 | 0.00 | - | 1 | 2 | 95.31% |
| TTD240621C00040000 | 2024-04-19 11:31AM EDT | 40.00 | 39.19 | 47.25 | 48.00 | 0.00 | - | 1 | 62 | 103.91% |
| TTD240621C00042500 | 2023-11-10 4:10PM EDT | 42.50 | 25.05 | 30.30 | 30.55 | 0.00 | - | - | 1 | 0.00% |
| TTD240621C00045000 | 2024-05-06 10:06AM EDT | 45.00 | 44.92 | 42.25 | 43.05 | 0.00 | - | 1 | 68 | 93.36% |
| TTD240621C00047500 | 2024-02-02 12:38PM EDT | 47.50 | 24.40 | 37.05 | 38.00 | 0.00 | - | 5 | 28 | 0.00% |
| TTD240621C00050000 | 2024-05-15 9:49AM EDT | 50.00 | 36.06 | 37.30 | 38.10 | -5.14 | -12.48% | 2 | 155 | 85.35% |
| TTD240621C00055000 | 2024-05-13 3:18PM EDT | 55.00 | 33.38 | 32.30 | 33.10 | 0.00 | - | 10 | 911 | 72.27% |
| TTD240621C00057500 | 2024-05-13 1:19PM EDT | 57.50 | 30.95 | 29.75 | 30.50 | 0.00 | - | 11 | 725 | 58.98% |
| TTD240621C00060000 | 2024-05-10 1:21PM EDT | 60.00 | 28.21 | 27.60 | 28.00 | 0.00 | - | 1 | 482 | 66.31% |
| TTD240621C00062500 | 2024-05-06 3:42PM EDT | 62.50 | 28.99 | 24.95 | 25.60 | 0.00 | - | 1 | 1,202 | 58.98% |
| TTD240621C00065000 | 2024-05-14 2:02PM EDT | 65.00 | 20.98 | 22.75 | 23.05 | 0.00 | - | 5 | 916 | 58.20% |
| TTD240621C00067500 | 2024-05-14 11:18AM EDT | 67.50 | 19.54 | 20.30 | 20.65 | 0.00 | - | 2 | 134 | 54.49% |
| TTD240621C00070000 | 2024-05-13 3:18PM EDT | 70.00 | 18.58 | 17.85 | 18.20 | 0.00 | - | 5 | 1,239 | 54.00% |
| TTD240621C00072500 | 2024-05-14 3:59PM EDT | 72.50 | 14.35 | 15.40 | 15.70 | 0.00 | - | 1 | 720 | 47.46% |
| TTD240621C00075000 | 2024-05-14 2:02PM EDT | 75.00 | 11.47 | 13.10 | 13.35 | 0.00 | - | 3 | 756 | 43.75% |
| TTD240621C00077500 | 2024-05-15 10:45AM EDT | 77.50 | 9.22 | 10.80 | 11.10 | -0.76 | -7.62% | 2 | 914 | 40.87% |
| TTD240621C00080000 | 2024-05-15 1:13PM EDT | 80.00 | 8.15 | 8.70 | 8.95 | +0.15 | +1.87% | 2 | 2,177 | 38.16% |
| TTD240621C00082500 | 2024-05-15 11:45AM EDT | 82.50 | 5.70 | 6.75 | 6.90 | -0.25 | -4.20% | 17 | 1,490 | 35.23% |
| TTD240621C00085000 | 2024-05-15 2:45PM EDT | 85.00 | 5.15 | 5.10 | 5.20 | +0.55 | +11.96% | 193 | 3,053 | 34.08% |
| TTD240621C00087500 | 2024-05-15 2:22PM EDT | 87.50 | 3.60 | 3.65 | 3.80 | +0.30 | +9.09% | 177 | 1,744 | 33.47% |
| TTD240621C00090000 | 2024-05-15 2:40PM EDT | 90.00 | 2.60 | 2.56 | 2.61 | +0.35 | +15.56% | 141 | 4,674 | 32.42% |
| TTD240621C00092500 | 2024-05-15 1:14PM EDT | 92.50 | 1.48 | 1.70 | 1.74 | +0.01 | +0.68% | 48 | 689 | 31.91% |
| TTD240621C00095000 | 2024-05-15 2:35PM EDT | 95.00 | 1.10 | 1.09 | 1.13 | +0.14 | +14.58% | 217 | 1,932 | 31.74% |
| TTD240621C00097500 | 2024-05-15 1:06PM EDT | 97.50 | 0.51 | 0.66 | 0.70 | -0.04 | -7.27% | 12 | 173 | 31.49% |
| TTD240621C00100000 | 2024-05-15 2:38PM EDT | 100.00 | 0.42 | 0.40 | 0.43 | +0.04 | +10.53% | 62 | 4,203 | 31.57% |
| TTD240621C00105000 | 2024-05-15 10:45AM EDT | 105.00 | 0.12 | 0.09 | 0.16 | -0.02 | -14.29% | 7 | 7,613 | 32.13% |
| TTD240621C00110000 | 2024-05-15 12:18PM EDT | 110.00 | 0.05 | 0.01 | 0.11 | -0.02 | -28.57% | 5 | 1,153 | 36.23% |
| TTD240621C00115000 | 2024-05-14 10:03AM EDT | 115.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 4 | 880 | 43.56% |
| TTD240621C00120000 | 2024-05-14 1:15PM EDT | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 2,223 | 42.38% |
| TTD240621C00125000 | 2024-05-14 10:02AM EDT | 125.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 204 | 46.88% |
| TTD240621C00130000 | 2024-05-10 9:30AM EDT | 130.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 83 | 54.49% |
| TTD240621C00135000 | 2024-05-03 12:42PM EDT | 135.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 263 | 51.17% |
| TTD240621C00140000 | 2024-04-01 9:55AM EDT | 140.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 20 | 21 | 62.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240621P00030000 | 2024-02-16 4:14PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 45 | 147.27% |
| TTD240621P00032500 | 2024-03-14 3:00PM EDT | 32.50 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 141.21% |
| TTD240621P00035000 | 2024-04-30 2:58PM EDT | 35.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 3 | 194 | 123.83% |
| TTD240621P00037500 | 2024-04-09 9:30AM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| TTD240621P00040000 | 2024-05-09 11:00AM EDT | 40.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 127 | 106.84% |
| TTD240621P00042500 | 2024-03-14 3:00PM EDT | 42.50 | 0.18 | 0.02 | 0.22 | 0.00 | - | 1 | 15 | 104.88% |
| TTD240621P00045000 | 2024-05-09 11:12AM EDT | 45.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 10 | 2,004 | 92.77% |
| TTD240621P00047500 | 2024-05-01 3:10PM EDT | 47.50 | 0.10 | 0.01 | 0.16 | 0.00 | - | 1 | 27 | 85.94% |
| TTD240621P00050000 | 2024-05-08 9:30AM EDT | 50.00 | 0.23 | 0.01 | 0.17 | 0.00 | - | 2 | 2,172 | 80.08% |
| TTD240621P00055000 | 2024-05-09 2:59PM EDT | 55.00 | 0.03 | 0.01 | 0.17 | 0.00 | - | 2 | 5,206 | 67.77% |
| TTD240621P00057500 | 2024-05-08 3:55PM EDT | 57.50 | 0.13 | 0.01 | 0.06 | 0.00 | - | 3 | 303 | 54.69% |
| TTD240621P00060000 | 2024-05-15 12:52PM EDT | 60.00 | 0.08 | 0.03 | 0.08 | +0.03 | +60.00% | 5 | 1,111 | 52.54% |
| TTD240621P00062500 | 2024-05-10 3:06PM EDT | 62.50 | 0.05 | 0.01 | 0.21 | 0.00 | - | 3 | 267 | 52.54% |
| TTD240621P00065000 | 2024-05-14 11:57AM EDT | 65.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 63 | 3,541 | 46.48% |
| TTD240621P00067500 | 2024-05-15 1:32PM EDT | 67.50 | 0.07 | 0.05 | 0.09 | -0.09 | -56.25% | 61 | 2,844 | 40.72% |
| TTD240621P00070000 | 2024-05-15 1:33PM EDT | 70.00 | 0.11 | 0.10 | 0.13 | -0.04 | -26.67% | 63 | 3,151 | 38.09% |
| TTD240621P00072500 | 2024-05-15 9:51AM EDT | 72.50 | 0.27 | 0.16 | 0.24 | +0.08 | +42.11% | 2 | 923 | 37.31% |
| TTD240621P00075000 | 2024-05-15 1:43PM EDT | 75.00 | 0.30 | 0.27 | 0.31 | -0.13 | -30.23% | 51 | 3,829 | 33.79% |
| TTD240621P00077500 | 2024-05-15 1:43PM EDT | 77.50 | 0.50 | 0.48 | 0.51 | -0.23 | -31.51% | 9 | 1,685 | 32.28% |
| TTD240621P00080000 | 2024-05-15 2:21PM EDT | 80.00 | 0.87 | 0.82 | 0.86 | -0.28 | -24.35% | 77 | 2,557 | 31.35% |
| TTD240621P00082500 | 2024-05-15 12:28PM EDT | 82.50 | 1.75 | 1.35 | 1.42 | -0.13 | -6.91% | 37 | 2,606 | 30.74% |
| TTD240621P00085000 | 2024-05-15 2:17PM EDT | 85.00 | 2.23 | 2.14 | 2.19 | -0.59 | -20.92% | 88 | 4,438 | 29.86% |
| TTD240621P00087500 | 2024-05-15 1:43PM EDT | 87.50 | 3.35 | 3.20 | 3.35 | -0.70 | -17.28% | 61 | 1,501 | 30.01% |
| TTD240621P00090000 | 2024-05-14 2:47PM EDT | 90.00 | 5.70 | 4.55 | 4.70 | 0.00 | - | 38 | 1,508 | 29.24% |
| TTD240621P00092500 | 2024-05-14 1:59PM EDT | 92.50 | 7.69 | 6.20 | 6.40 | 0.00 | - | 1 | 285 | 29.10% |
| TTD240621P00095000 | 2024-05-09 9:52AM EDT | 95.00 | 9.40 | 8.10 | 8.35 | 0.00 | - | 14 | 157 | 29.10% |
| TTD240621P00100000 | 2024-05-09 2:35PM EDT | 100.00 | 12.03 | 12.50 | 12.80 | 0.00 | - | 3 | 69 | 30.18% |
| TTD240621P00105000 | 2024-05-10 11:39AM EDT | 105.00 | 17.35 | 17.45 | 17.65 | 0.00 | - | 1 | 0 | 33.89% |
| TTD240621P00110000 | 2024-05-13 9:42AM EDT | 110.00 | 21.00 | 22.40 | 22.65 | 0.00 | - | 1 | 3 | 40.58% |
| TTD240621P00115000 | 2024-02-29 1:39PM EDT | 115.00 | 30.15 | 27.70 | 28.95 | 0.00 | - | 92 | 0 | 63.72% |
| TTD240621P00120000 | 2023-09-20 9:35AM EDT | 120.00 | 41.70 | 46.20 | 46.70 | 0.00 | - | 1 | 18 | 209.28% |
| TTD240621P00125000 | 2023-09-15 1:22PM EDT | 125.00 | 42.85 | 45.35 | 46.00 | 0.00 | - | 3 | 23 | 165.11% |
| TTD240621P00130000 | 2023-09-28 1:53PM EDT | 130.00 | 52.20 | 62.75 | 63.60 | 0.00 | - | 2 | 0 | 286.77% |
| TTD240621P00135000 | 2023-09-13 2:09PM EDT | 135.00 | 49.70 | 54.65 | 55.25 | 0.00 | - | 1 | 0 | 173.68% |
© 2024 Yahoo. All rights reserved.