Singapore markets open in 6 hours 28 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,300.46 +53.78 (+1.03%) Dow
39,827.18 +269.07 (+0.68%) Nasdaq
16,723.46 +212.28 (+1.29%) Bitcoin USD
65,384.46 +4,140.79 (+6.76%) CMC Crypto 200
1,376.40 +108.45 (+8.56%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:32PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240719C00035000 | 2024-03-07 4:21PM EDT | 35.00 | 47.80 | 51.15 | 51.80 | 0.00 | - | 5 | 7 | 0.00% |
| TTD240719C00040000 | 2024-02-22 12:57PM EDT | 40.00 | 44.20 | 44.70 | 46.95 | 0.00 | - | 1 | 2 | 0.00% |
| TTD240719C00045000 | 2024-05-02 3:17PM EDT | 45.00 | 44.10 | 42.30 | 43.35 | 0.00 | - | 1 | 5 | 92.48% |
| TTD240719C00047500 | 2024-02-16 11:06AM EDT | 47.50 | 40.22 | 30.30 | 31.60 | 0.00 | - | 1 | 16 | 0.00% |
| TTD240719C00050000 | 2024-02-16 11:03AM EDT | 50.00 | 38.23 | 27.40 | 28.45 | 0.00 | - | 8 | 27 | 0.00% |
| TTD240719C00055000 | 2024-05-09 9:49AM EDT | 55.00 | 32.80 | 32.45 | 33.25 | 0.00 | - | 10 | 51 | 68.65% |
| TTD240719C00060000 | 2024-05-14 10:10AM EDT | 60.00 | 26.80 | 27.75 | 28.55 | 0.00 | - | 2 | 145 | 64.75% |
| TTD240719C00062500 | 2024-03-14 1:35PM EDT | 62.50 | 18.77 | 25.50 | 26.00 | 0.00 | - | 1 | 223 | 60.99% |
| TTD240719C00065000 | 2024-05-06 11:46AM EDT | 65.00 | 26.82 | 23.00 | 23.65 | 0.00 | - | 2 | 34 | 56.69% |
| TTD240719C00067500 | 2024-05-06 10:16AM EDT | 67.50 | 24.00 | 20.30 | 20.85 | 0.00 | - | 50 | 80 | 51.51% |
| TTD240719C00070000 | 2024-05-13 11:32AM EDT | 70.00 | 18.85 | 18.25 | 18.50 | 0.00 | - | 1 | 238 | 48.15% |
| TTD240719C00072500 | 2024-04-08 1:51PM EDT | 72.50 | 17.90 | 14.70 | 17.45 | 0.00 | - | 1 | 190 | 58.47% |
| TTD240719C00075000 | 2024-05-09 9:47AM EDT | 75.00 | 14.00 | 13.75 | 13.95 | 0.00 | - | 1 | 947 | 42.11% |
| TTD240719C00077500 | 2024-05-07 11:51AM EDT | 77.50 | 10.50 | 11.60 | 11.80 | -6.60 | -38.60% | 1 | 281 | 39.58% |
| TTD240719C00080000 | 2024-05-15 10:02AM EDT | 80.00 | 8.70 | 9.65 | 9.85 | -0.65 | -6.95% | 4 | 457 | 37.99% |
| TTD240719C00082500 | 2024-05-14 2:45PM EDT | 82.50 | 7.15 | 7.85 | 8.05 | 0.00 | - | 12 | 365 | 36.57% |
| TTD240719C00085000 | 2024-05-15 12:12PM EDT | 85.00 | 5.55 | 6.20 | 6.40 | -0.10 | -1.77% | 28 | 603 | 35.12% |
| TTD240719C00087500 | 2024-05-15 2:07PM EDT | 87.50 | 4.95 | 4.85 | 5.00 | +0.35 | +7.61% | 482 | 1,652 | 34.19% |
| TTD240719C00090000 | 2024-05-15 1:35PM EDT | 90.00 | 3.70 | 3.70 | 3.85 | +0.20 | +5.71% | 63 | 1,936 | 33.66% |
| TTD240719C00092500 | 2024-05-15 11:25AM EDT | 92.50 | 2.28 | 2.77 | 2.84 | -0.30 | -11.63% | 3 | 757 | 32.76% |
| TTD240719C00095000 | 2024-05-15 1:23PM EDT | 95.00 | 2.00 | 2.00 | 2.09 | +0.06 | +3.09% | 415 | 1,191 | 32.42% |
| TTD240719C00097500 | 2024-05-15 1:27PM EDT | 97.50 | 1.40 | 1.41 | 1.48 | 0.00 | - | 47 | 103 | 31.91% |
| TTD240719C00100000 | 2024-05-15 12:26PM EDT | 100.00 | 0.85 | 0.99 | 1.05 | -0.08 | -8.60% | 219 | 1,263 | 31.76% |
| TTD240719C00105000 | 2024-05-15 11:04AM EDT | 105.00 | 0.35 | 0.45 | 0.50 | -0.15 | -30.00% | 10 | 423 | 31.52% |
| TTD240719C00110000 | 2024-05-14 10:03AM EDT | 110.00 | 0.18 | 0.19 | 0.23 | -0.06 | -25.00% | 2 | 424 | 31.54% |
| TTD240719C00115000 | 2024-05-15 1:34PM EDT | 115.00 | 0.09 | 0.09 | 0.19 | -0.04 | -30.77% | 60 | 444 | 35.06% |
| TTD240719C00120000 | 2024-05-15 1:34PM EDT | 120.00 | 0.04 | 0.03 | 0.05 | -0.07 | -63.64% | 60 | 65 | 32.32% |
| TTD240719C00125000 | 2024-05-09 12:32PM EDT | 125.00 | 0.05 | 0.01 | 0.27 | 0.00 | - | 2 | 47 | 46.05% |
| TTD240719C00130000 | 2024-05-08 2:06PM EDT | 130.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 7 | 19 | 49.32% |
| TTD240719C00135000 | 2024-05-06 10:40AM EDT | 135.00 | 0.21 | 0.00 | 0.24 | 0.00 | - | 1 | 22 | 52.73% |
| TTD240719C00140000 | 2024-05-07 3:17PM EDT | 140.00 | 0.12 | 0.00 | 0.24 | 0.00 | - | 39 | 45 | 50.68% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240719P00035000 | 2024-04-29 3:12PM EDT | 35.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 1 | 414 | 98.83% |
| TTD240719P00040000 | 2024-02-16 2:08PM EDT | 40.00 | 0.17 | 0.07 | 0.34 | 0.00 | - | 17 | 70 | 92.77% |
| TTD240719P00045000 | 2024-04-19 12:13PM EDT | 45.00 | 0.28 | 0.01 | 0.24 | 0.00 | - | 1 | 4,644 | 74.22% |
| TTD240719P00047500 | 2024-05-15 1:36PM EDT | 47.50 | 0.03 | 0.01 | 0.04 | -0.06 | -66.67% | 60 | 1,051 | 55.86% |
| TTD240719P00050000 | 2024-05-14 12:14PM EDT | 50.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 66 | 4,575 | 53.52% |
| TTD240719P00055000 | 2024-05-09 3:17PM EDT | 55.00 | 0.06 | 0.02 | 0.29 | 0.00 | - | 3 | 579 | 55.57% |
| TTD240719P00060000 | 2024-05-14 1:05PM EDT | 60.00 | 0.08 | 0.01 | 0.12 | 0.00 | - | 30 | 472 | 44.53% |
| TTD240719P00062500 | 2024-05-09 3:31PM EDT | 62.50 | 0.16 | 0.03 | 0.18 | 0.00 | - | 18 | 839 | 43.12% |
| TTD240719P00065000 | 2024-05-14 10:30AM EDT | 65.00 | 0.18 | 0.10 | 0.22 | 0.00 | - | 1 | 288 | 40.23% |
| TTD240719P00067500 | 2024-05-14 11:26AM EDT | 67.50 | 0.29 | 0.18 | 0.29 | 0.00 | - | 5 | 370 | 37.99% |
| TTD240719P00070000 | 2024-05-14 11:57AM EDT | 70.00 | 0.42 | 0.29 | 0.32 | +0.01 | +2.44% | 2 | 521 | 34.33% |
| TTD240719P00072500 | 2024-05-15 10:19AM EDT | 72.50 | 0.66 | 0.45 | 0.48 | +0.01 | +1.54% | 5 | 445 | 33.06% |
| TTD240719P00075000 | 2024-05-15 11:35AM EDT | 75.00 | 0.87 | 0.69 | 0.72 | -0.04 | -4.40% | 7 | 1,424 | 31.96% |
| TTD240719P00077500 | 2024-05-15 1:43PM EDT | 77.50 | 1.10 | 1.05 | 1.11 | -0.28 | -20.29% | 18 | 818 | 31.42% |
| TTD240719P00080000 | 2024-05-15 12:22PM EDT | 80.00 | 1.88 | 1.56 | 1.62 | -0.06 | -3.09% | 2 | 626 | 30.65% |
| TTD240719P00082500 | 2024-05-15 12:04PM EDT | 82.50 | 2.79 | 2.24 | 2.31 | +0.06 | +2.20% | 48 | 493 | 29.97% |
| TTD240719P00085000 | 2024-05-15 1:10PM EDT | 85.00 | 3.45 | 3.10 | 3.20 | -0.40 | -10.39% | 506 | 898 | 29.30% |
| TTD240719P00087500 | 2024-05-15 2:11PM EDT | 87.50 | 4.25 | 4.20 | 4.35 | -0.70 | -14.14% | 49 | 365 | 28.89% |
| TTD240719P00090000 | 2024-05-15 9:54AM EDT | 90.00 | 6.65 | 5.55 | 5.70 | +0.25 | +3.91% | 6 | 614 | 28.30% |
| TTD240719P00092500 | 2024-05-13 12:17PM EDT | 92.50 | 7.10 | 7.05 | 7.30 | 0.00 | - | 1 | 318 | 27.88% |
| TTD240719P00095000 | 2024-05-13 11:31AM EDT | 95.00 | 8.90 | 8.85 | 9.05 | 0.00 | - | 2 | 107 | 26.98% |
| TTD240719P00100000 | 2024-05-10 11:39AM EDT | 100.00 | 13.00 | 12.95 | 13.25 | 0.00 | - | 3 | 27 | 26.81% |
| TTD240719P00105000 | 2024-03-27 10:59AM EDT | 105.00 | 20.20 | 21.05 | 21.60 | 0.00 | - | 10 | 4 | 62.67% |
| TTD240719P00110000 | 2024-03-06 12:35PM EDT | 110.00 | 28.35 | 24.70 | 25.55 | 0.00 | - | 1 | 3 | 60.06% |
| TTD240719P00115000 | 2024-03-27 1:35PM EDT | 115.00 | 29.15 | 30.40 | 31.15 | 0.00 | - | 3 | 3 | 72.61% |
© 2024 Yahoo. All rights reserved.