Singapore markets close in 5 hours 11 minutes
Straits Times Index
3,315.17 +7.27 (+0.22%) Nikkei
38,913.48 +296.38 (+0.77%) Hang Seng
18,943.18 -252.42 (-1.31%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,296.52 -658.63 (-0.94%) CMC Crypto 200
1,510.82 -15.60 (-1.02%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240628C00065000 | 2024-05-14 3:51PM EDT | 65.00 | 21.67 | 28.60 | 32.20 | 0.00 | - | - | 3 | 56.06% |
| TTD240628C00070000 | 2024-05-16 9:38AM EDT | 70.00 | 23.83 | 23.70 | 27.25 | 0.00 | - | 1 | 2 | 51.47% |
| TTD240628C00075000 | 2024-05-14 3:51PM EDT | 75.00 | 12.25 | 19.95 | 22.70 | 0.00 | - | - | 3 | 63.89% |
| TTD240628C00079000 | 2024-05-15 3:15PM EDT | 79.00 | 9.18 | 16.30 | 19.05 | 0.00 | - | 1 | 2 | 58.98% |
| TTD240628C00081000 | 2024-05-15 12:42PM EDT | 81.00 | 7.33 | 14.70 | 17.15 | 0.00 | - | 1 | 4 | 56.98% |
| TTD240628C00083000 | 2024-05-16 1:05PM EDT | 83.00 | 11.12 | 12.85 | 14.95 | 0.00 | - | - | 5 | 51.00% |
| TTD240628C00085000 | 2024-05-15 9:56AM EDT | 85.00 | 4.55 | 11.20 | 13.20 | 0.00 | - | 1 | 2 | 59.84% |
| TTD240628C00086000 | 2024-05-16 1:27PM EDT | 86.00 | 9.32 | 10.35 | 12.45 | 0.00 | - | - | 2 | 59.16% |
| TTD240628C00088000 | 2024-05-20 3:21PM EDT | 88.00 | 10.20 | 8.65 | 10.60 | 0.00 | - | 5 | 6 | 53.96% |
| TTD240628C00089000 | 2024-05-16 10:35AM EDT | 89.00 | 8.50 | 7.90 | 8.85 | +1.50 | +21.43% | 2 | 2 | 43.41% |
| TTD240628C00090000 | 2024-05-22 12:09PM EDT | 90.00 | 7.55 | 6.30 | 8.35 | -1.55 | -17.03% | 5 | 24 | 44.80% |
| TTD240628C00091000 | 2024-05-20 9:49AM EDT | 91.00 | 7.56 | 6.55 | 7.90 | 0.00 | - | 1 | 2 | 46.28% |
| TTD240628C00092000 | 2024-05-20 11:33AM EDT | 92.00 | 6.86 | 5.85 | 6.35 | 0.00 | - | 1 | 7 | 37.82% |
| TTD240628C00093000 | 2024-05-21 3:49PM EDT | 93.00 | 5.55 | 5.25 | 7.35 | 0.00 | - | 1 | 4 | 51.22% |
| TTD240628C00094000 | 2024-05-22 12:40PM EDT | 94.00 | 4.79 | 4.65 | 6.70 | -0.01 | -0.21% | 1 | 25 | 50.10% |
| TTD240628C00095000 | 2024-05-21 2:30PM EDT | 95.00 | 4.49 | 4.10 | 4.90 | 0.00 | - | 5 | 51 | 39.22% |
| TTD240628C00096000 | 2024-05-22 10:19AM EDT | 96.00 | 4.00 | 3.60 | 4.55 | +0.15 | +3.90% | 5 | 14 | 40.21% |
| TTD240628C00097000 | 2024-05-22 2:02PM EDT | 97.00 | 3.00 | 3.10 | 3.55 | -0.40 | -11.76% | 3 | 9 | 35.54% |
| TTD240628C00098000 | 2024-05-22 12:21PM EDT | 98.00 | 2.95 | 2.57 | 2.89 | -0.01 | -0.34% | 2 | 75 | 33.34% |
| TTD240628C00100000 | 2024-05-22 3:59PM EDT | 100.00 | 2.03 | 2.03 | 2.26 | -0.31 | -13.25% | 2 | 125 | 33.80% |
| TTD240628C00105000 | 2024-05-22 3:59PM EDT | 105.00 | 0.88 | 0.78 | 1.20 | -0.26 | -22.81% | 2 | 93 | 35.16% |
| TTD240628C00110000 | 2024-05-20 10:41AM EDT | 110.00 | 0.63 | 0.34 | 0.51 | 0.00 | - | 10 | 32 | 34.55% |
| TTD240628C00120000 | 2024-05-16 3:35PM EDT | 120.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | - | 20 | 43.60% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240628P00070000 | 2024-05-20 3:36PM EDT | 70.00 | 0.12 | 0.00 | 0.26 | 0.00 | - | 5 | 2 | 50.00% |
| TTD240628P00074000 | 2024-05-13 10:29AM EDT | 74.00 | 0.34 | 0.01 | 0.31 | 0.00 | - | 2 | 3 | 49.76% |
| TTD240628P00075000 | 2024-05-15 10:42AM EDT | 75.00 | 0.59 | 0.04 | 0.30 | 0.00 | - | - | 8 | 47.27% |
| TTD240628P00077000 | 2024-05-17 9:37AM EDT | 77.00 | 0.21 | 0.06 | 0.34 | 0.00 | - | 1 | 3 | 44.24% |
| TTD240628P00079000 | 2024-05-16 2:37PM EDT | 79.00 | 0.31 | 0.09 | 0.40 | 0.00 | - | 1 | 4 | 41.50% |
| TTD240628P00080000 | 2024-05-21 3:45PM EDT | 80.00 | 0.19 | 0.07 | 0.28 | 0.00 | - | 3 | 6 | 36.18% |
| TTD240628P00081000 | 2024-05-20 3:56PM EDT | 81.00 | 0.23 | 0.26 | 0.33 | 0.00 | - | 5 | 7 | 35.45% |
| TTD240628P00082000 | 2024-05-21 12:41PM EDT | 82.00 | 0.34 | 0.07 | 0.41 | 0.00 | - | 11 | 13 | 35.18% |
| TTD240628P00084000 | 2024-05-15 3:25PM EDT | 84.00 | 1.16 | 0.29 | 0.82 | 0.00 | - | - | 1 | 37.89% |
| TTD240628P00085000 | 2024-05-21 2:41PM EDT | 85.00 | 0.66 | 0.50 | 0.77 | 0.00 | - | 10 | 12 | 34.69% |
| TTD240628P00086000 | 2024-05-22 1:45PM EDT | 86.00 | 0.80 | 0.55 | 0.99 | +0.15 | +23.08% | 58 | 6 | 35.28% |
| TTD240628P00087000 | 2024-05-21 9:37AM EDT | 87.00 | 0.87 | 0.66 | 1.23 | 0.00 | - | 10 | 14 | 35.65% |
| TTD240628P00088000 | 2024-05-22 1:35PM EDT | 88.00 | 1.08 | 0.81 | 1.27 | -0.07 | -6.09% | 1 | 10 | 33.37% |
| TTD240628P00090000 | 2024-05-20 10:31AM EDT | 90.00 | 1.70 | 1.30 | 1.82 | +0.21 | +14.09% | 60 | 15 | 33.33% |
| TTD240628P00092000 | 2024-05-20 3:56PM EDT | 92.00 | 1.97 | 1.89 | 2.25 | +0.30 | +17.96% | 1 | 54 | 30.91% |
| TTD240628P00093000 | 2024-05-21 11:58AM EDT | 93.00 | 2.60 | 2.15 | 2.65 | 0.00 | - | 1 | 2 | 30.91% |
| TTD240628P00094000 | 2024-05-17 10:52AM EDT | 94.00 | 3.60 | 2.74 | 2.95 | 0.00 | - | 10 | 10 | 29.71% |
© 2024 Yahoo. All rights reserved.