Singapore markets open in 8 hours 25 minutes
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,319.00 -2.41 (-0.05%) Dow
39,837.42 -35.57 (-0.09%) Nasdaq
16,831.53 -1.10 (-0.01%) Bitcoin USD
70,349.43 +310.23 (+0.44%) CMC Crypto 200
1,528.66 +2.25 (+0.15%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:35PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240816C00055000 | 2024-05-07 11:20AM EDT | 55.00 | 38.31 | 41.00 | 41.85 | 0.00 | - | 1 | 2 | 79.79% |
| TTD240816C00060000 | 2024-05-20 9:31AM EDT | 60.00 | 36.55 | 36.40 | 36.90 | 0.00 | - | 3 | 16 | 73.10% |
| TTD240816C00065000 | 2024-05-08 2:01PM EDT | 65.00 | 24.10 | 31.60 | 32.10 | 0.00 | - | 10 | 11 | 65.72% |
| TTD240816C00070000 | 2024-05-21 12:02PM EDT | 70.00 | 26.60 | 27.10 | 27.40 | 0.00 | - | 5 | 103 | 60.47% |
| TTD240816C00072500 | 2024-04-16 10:29AM EDT | 72.50 | 14.90 | 24.05 | 24.50 | 0.00 | - | 1 | 2 | 50.24% |
| TTD240816C00075000 | 2024-05-17 10:35AM EDT | 75.00 | 21.80 | 22.55 | 22.90 | 0.00 | - | 2 | 115 | 55.08% |
| TTD240816C00077500 | 2024-05-16 3:57PM EDT | 77.50 | 18.78 | 20.50 | 21.10 | 0.00 | - | 1 | 35 | 54.83% |
| TTD240816C00080000 | 2024-05-21 12:02PM EDT | 80.00 | 18.05 | 18.45 | 19.10 | 0.00 | - | 14 | 464 | 53.17% |
| TTD240816C00082500 | 2024-05-21 9:39AM EDT | 82.50 | 16.44 | 16.50 | 16.75 | 0.00 | - | 4 | 110 | 50.21% |
| TTD240816C00085000 | 2024-05-20 1:53PM EDT | 85.00 | 15.56 | 14.70 | 14.90 | 0.00 | - | 19 | 605 | 49.71% |
| TTD240816C00087500 | 2024-05-21 2:26PM EDT | 87.50 | 12.92 | 13.00 | 13.20 | 0.00 | - | 4 | 580 | 48.76% |
| TTD240816C00090000 | 2024-05-22 11:36AM EDT | 90.00 | 11.26 | 11.45 | 11.60 | -0.21 | -1.83% | 15 | 853 | 47.80% |
| TTD240816C00092500 | 2024-05-22 11:38AM EDT | 92.50 | 9.85 | 9.95 | 10.15 | -0.10 | -1.01% | 5 | 1,219 | 47.11% |
| TTD240816C00095000 | 2024-05-22 11:42AM EDT | 95.00 | 8.60 | 8.70 | 8.80 | -0.03 | -0.35% | 33 | 1,204 | 46.36% |
| TTD240816C00097500 | 2024-05-22 11:12AM EDT | 97.50 | 7.45 | 7.50 | 7.65 | +0.10 | +1.36% | 2 | 274 | 46.09% |
| TTD240816C00100000 | 2024-05-22 9:57AM EDT | 100.00 | 6.40 | 6.40 | 6.55 | -0.14 | -2.14% | 40 | 850 | 45.50% |
| TTD240816C00105000 | 2024-05-22 11:13AM EDT | 105.00 | 4.65 | 4.60 | 4.75 | -0.07 | -1.48% | 1 | 675 | 44.74% |
| TTD240816C00110000 | 2024-05-22 12:19PM EDT | 110.00 | 3.35 | 3.30 | 3.35 | 0.00 | - | 23 | 837 | 44.02% |
| TTD240816C00115000 | 2024-05-22 11:10AM EDT | 115.00 | 2.33 | 2.33 | 2.42 | -0.03 | -1.27% | 2 | 347 | 44.24% |
| TTD240816C00120000 | 2024-05-22 12:12PM EDT | 120.00 | 1.62 | 1.63 | 1.67 | -0.05 | -2.99% | 4 | 254 | 43.92% |
| TTD240816C00125000 | 2024-05-21 3:54PM EDT | 125.00 | 1.14 | 1.10 | 1.17 | 0.00 | - | 3 | 23 | 44.03% |
| TTD240816C00130000 | 2024-05-20 10:04AM EDT | 130.00 | 0.93 | 0.75 | 0.78 | 0.00 | - | 1 | 30 | 43.70% |
| TTD240816C00135000 | 2024-05-16 2:08PM EDT | 135.00 | 0.45 | 0.50 | 0.54 | 0.00 | - | 11 | 16 | 43.90% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240816P00045000 | 2024-03-18 1:42PM EDT | 45.00 | 0.55 | 0.18 | 0.51 | 0.00 | - | - | 20 | 83.89% |
| TTD240816P00050000 | 2024-05-07 10:03AM EDT | 50.00 | 0.23 | 0.01 | 0.22 | 0.00 | - | 1 | 33 | 61.52% |
| TTD240816P00055000 | 2024-05-20 12:09PM EDT | 55.00 | 0.05 | 0.03 | 0.25 | 0.00 | - | 2 | 68 | 54.88% |
| TTD240816P00060000 | 2024-05-21 3:56PM EDT | 60.00 | 0.18 | 0.07 | 0.25 | 0.00 | - | 4 | 44 | 51.86% |
| TTD240816P00065000 | 2024-05-21 3:56PM EDT | 65.00 | 0.31 | 0.20 | 0.47 | 0.00 | - | 18 | 570 | 49.95% |
| TTD240816P00070000 | 2024-05-21 10:55AM EDT | 70.00 | 0.60 | 0.58 | 0.61 | 0.00 | - | 5 | 542 | 44.48% |
| TTD240816P00072500 | 2024-05-17 10:19AM EDT | 72.50 | 1.07 | 0.78 | 0.81 | 0.00 | - | 8 | 724 | 43.48% |
| TTD240816P00075000 | 2024-05-22 10:22AM EDT | 75.00 | 1.07 | 0.90 | 1.09 | -0.05 | -4.46% | 5 | 1,846 | 42.85% |
| TTD240816P00077500 | 2024-05-20 3:50PM EDT | 77.50 | 1.31 | 1.39 | 1.44 | 0.00 | - | 11 | 1,366 | 42.19% |
| TTD240816P00080000 | 2024-05-22 10:22AM EDT | 80.00 | 1.83 | 1.84 | 1.88 | -0.07 | -3.68% | 8 | 859 | 41.60% |
| TTD240816P00082500 | 2024-05-21 9:36AM EDT | 82.50 | 2.48 | 2.35 | 2.42 | 0.00 | - | 30 | 552 | 41.04% |
| TTD240816P00085000 | 2024-05-20 3:01PM EDT | 85.00 | 2.86 | 2.87 | 3.05 | 0.00 | - | 8 | 297 | 40.39% |
| TTD240816P00087500 | 2024-05-21 3:04PM EDT | 87.50 | 3.85 | 3.75 | 3.85 | 0.00 | - | 11 | 496 | 40.09% |
| TTD240816P00090000 | 2024-05-22 11:11AM EDT | 90.00 | 4.80 | 4.60 | 4.75 | +0.05 | +1.05% | 3 | 723 | 39.62% |
| TTD240816P00092500 | 2024-05-21 1:14PM EDT | 92.50 | 5.63 | 5.65 | 5.80 | -0.27 | -4.58% | 6 | 350 | 39.26% |
| TTD240816P00095000 | 2024-05-22 10:12AM EDT | 95.00 | 6.75 | 6.80 | 6.95 | -0.25 | -3.57% | 8 | 133 | 38.70% |
| TTD240816P00097500 | 2024-05-20 3:13PM EDT | 97.50 | 7.55 | 8.05 | 8.25 | 0.00 | - | 42 | 64 | 38.22% |
| TTD240816P00100000 | 2024-05-22 9:32AM EDT | 100.00 | 9.65 | 9.50 | 9.60 | -0.05 | -0.52% | 6 | 41 | 37.29% |
| TTD240816P00105000 | 2024-05-22 11:38AM EDT | 105.00 | 13.00 | 12.70 | 12.85 | +0.10 | +0.78% | 29 | 46 | 36.26% |
| TTD240816P00110000 | 2024-03-01 2:10PM EDT | 110.00 | 27.50 | 24.75 | 25.10 | 0.00 | - | 1 | 1 | 83.90% |
| TTD240816P00120000 | 2024-03-26 9:30AM EDT | 120.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.