Singapore markets open in 8 hours 24 minutes
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,319.21 -2.20 (-0.04%) Dow
39,839.53 -33.46 (-0.08%) Nasdaq
16,831.64 -0.98 (-0.01%) Bitcoin USD
70,359.66 +378.30 (+0.54%) CMC Crypto 200
1,528.78 +2.36 (+0.15%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:36PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240920C00032500 | 2024-01-26 10:33AM EDT | 32.50 | 38.25 | 49.95 | 50.50 | 0.00 | - | 1 | 0 | 0.00% |
| TTD240920C00035000 | 2023-11-14 3:46PM EDT | 35.00 | 35.40 | 42.50 | 43.50 | 0.00 | - | - | 6 | 0.00% |
| TTD240920C00037500 | 2023-11-16 10:51AM EDT | 37.50 | 32.95 | 39.25 | 40.30 | 0.00 | - | - | 2 | 0.00% |
| TTD240920C00040000 | 2024-05-14 11:21AM EDT | 40.00 | 47.50 | 56.15 | 56.70 | 0.00 | - | 4 | 20 | 100.37% |
| TTD240920C00042500 | 2024-05-09 11:38AM EDT | 42.50 | 47.00 | 53.60 | 54.45 | 0.00 | - | 1 | 1 | 96.26% |
| TTD240920C00045000 | 2024-04-26 3:50PM EDT | 45.00 | 40.90 | 51.10 | 51.80 | 0.00 | - | 1 | 9 | 88.87% |
| TTD240920C00047500 | 2024-01-17 12:39PM EDT | 47.50 | 20.35 | 43.30 | 44.45 | 0.00 | - | 2 | 3 | 0.00% |
| TTD240920C00050000 | 2024-05-06 3:52PM EDT | 50.00 | 42.60 | 46.40 | 46.95 | 0.00 | - | 1 | 125 | 81.93% |
| TTD240920C00055000 | 2024-05-09 3:48PM EDT | 55.00 | 34.70 | 41.65 | 42.10 | 0.00 | - | 1 | 74 | 74.66% |
| TTD240920C00060000 | 2024-05-09 10:14AM EDT | 60.00 | 28.90 | 36.80 | 37.55 | 0.00 | - | 1 | 111 | 68.65% |
| TTD240920C00065000 | 2024-05-16 3:43PM EDT | 65.00 | 30.50 | 32.15 | 32.70 | 0.00 | - | 1 | 151 | 61.91% |
| TTD240920C00067500 | 2024-05-14 1:55PM EDT | 67.50 | 21.40 | 29.90 | 30.30 | 0.00 | - | 1 | 160 | 58.98% |
| TTD240920C00070000 | 2024-05-21 3:20PM EDT | 70.00 | 27.99 | 27.70 | 28.00 | 0.00 | - | 3 | 299 | 56.62% |
| TTD240920C00072500 | 2024-05-20 11:28AM EDT | 72.50 | 26.39 | 25.55 | 25.90 | 0.00 | - | 1 | 394 | 55.04% |
| TTD240920C00075000 | 2024-05-20 3:04PM EDT | 75.00 | 25.00 | 23.55 | 23.95 | 0.00 | - | 4 | 296 | 54.21% |
| TTD240920C00077500 | 2024-05-15 10:51AM EDT | 77.50 | 13.58 | 21.45 | 21.75 | 0.00 | - | 6 | 5 | 51.83% |
| TTD240920C00080000 | 2024-05-21 2:01PM EDT | 80.00 | 19.72 | 19.15 | 19.80 | 0.00 | - | 18 | 403 | 51.34% |
| TTD240920C00082500 | 2024-05-20 11:11AM EDT | 82.50 | 18.29 | 17.70 | 17.90 | 0.00 | - | 2 | 106 | 49.85% |
| TTD240920C00085000 | 2024-05-21 2:13PM EDT | 85.00 | 15.90 | 15.65 | 16.10 | -0.12 | -0.75% | 4 | 622 | 48.54% |
| TTD240920C00087500 | 2024-05-17 3:15PM EDT | 87.50 | 14.00 | 14.30 | 14.45 | 0.00 | - | 4 | 174 | 47.62% |
| TTD240920C00090000 | 2024-05-22 11:52AM EDT | 90.00 | 12.66 | 12.70 | 13.00 | +0.13 | +1.04% | 12 | 1,108 | 47.25% |
| TTD240920C00092500 | 2024-05-21 1:48PM EDT | 92.50 | 11.22 | 11.30 | 11.45 | 0.00 | - | 8 | 1,330 | 45.97% |
| TTD240920C00095000 | 2024-05-22 10:23AM EDT | 95.00 | 10.05 | 10.00 | 10.10 | +0.26 | +2.66% | 2 | 1,745 | 45.20% |
| TTD240920C00097500 | 2024-05-22 11:29AM EDT | 97.50 | 8.65 | 8.75 | 8.90 | -0.15 | -1.70% | 1 | 176 | 44.69% |
| TTD240920C00100000 | 2024-05-22 12:11PM EDT | 100.00 | 7.70 | 7.70 | 7.80 | -0.05 | -0.65% | 16 | 1,780 | 44.19% |
| TTD240920C00105000 | 2024-05-22 11:38AM EDT | 105.00 | 5.75 | 5.85 | 5.95 | 0.00 | - | 16 | 372 | 43.53% |
| TTD240920C00110000 | 2024-05-22 11:16AM EDT | 110.00 | 4.35 | 4.40 | 4.45 | -0.15 | -3.33% | 1 | 887 | 42.90% |
| TTD240920C00115000 | 2024-05-22 11:43AM EDT | 115.00 | 3.25 | 3.25 | 3.35 | -0.10 | -2.99% | 6 | 5,882 | 42.77% |
| TTD240920C00120000 | 2024-05-21 3:53PM EDT | 120.00 | 2.59 | 2.41 | 2.49 | 0.00 | - | 721 | 4,138 | 42.63% |
| TTD240920C00125000 | 2024-05-21 2:07PM EDT | 125.00 | 1.84 | 1.78 | 1.98 | 0.00 | - | 6 | 834 | 43.56% |
| TTD240920C00130000 | 2024-05-21 11:06AM EDT | 130.00 | 1.31 | 1.29 | 1.33 | 0.00 | - | 1 | 128 | 42.32% |
| TTD240920C00135000 | 2024-05-15 1:11PM EDT | 135.00 | 0.36 | 0.76 | 0.97 | 0.00 | - | 5 | 15 | 42.31% |
| TTD240920C00140000 | 2024-05-20 9:42AM EDT | 140.00 | 0.73 | 0.66 | 0.70 | 0.00 | - | 1 | 84 | 42.26% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240920P00032500 | 2024-05-14 3:25PM EDT | 32.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 20 | 50 | 80.66% |
| TTD240920P00035000 | 2024-04-05 3:54PM EDT | 35.00 | 0.22 | 0.02 | 0.29 | 0.00 | - | 2 | 24 | 81.25% |
| TTD240920P00037500 | 2024-05-20 9:30AM EDT | 37.50 | 0.17 | 0.01 | 0.19 | 0.00 | - | 1 | 2 | 71.48% |
| TTD240920P00040000 | 2024-05-21 12:30PM EDT | 40.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 1 | 29 | 67.38% |
| TTD240920P00042500 | 2024-02-20 12:09PM EDT | 42.50 | 0.69 | 0.13 | 0.65 | 0.00 | - | 2 | 4 | 77.34% |
| TTD240920P00045000 | 2024-04-19 12:13PM EDT | 45.00 | 0.75 | 0.02 | 0.27 | 0.00 | - | 3 | 18 | 61.62% |
| TTD240920P00047500 | 2024-05-20 9:30AM EDT | 47.50 | 0.25 | 0.03 | 0.27 | 0.00 | - | 3 | 184 | 57.81% |
| TTD240920P00050000 | 2024-05-20 12:02PM EDT | 50.00 | 0.06 | 0.04 | 0.27 | 0.00 | - | 2 | 566 | 54.30% |
| TTD240920P00055000 | 2024-05-20 12:01PM EDT | 55.00 | 0.15 | 0.10 | 0.35 | 0.00 | - | 2 | 986 | 54.00% |
| TTD240920P00060000 | 2024-05-20 12:59PM EDT | 60.00 | 0.35 | 0.25 | 0.48 | 0.00 | - | 3 | 1,264 | 49.61% |
| TTD240920P00065000 | 2024-05-21 12:12PM EDT | 65.00 | 0.58 | 0.53 | 0.62 | 0.00 | - | 6 | 4,005 | 44.80% |
| TTD240920P00067500 | 2024-05-21 12:03PM EDT | 67.50 | 0.79 | 0.71 | 0.74 | 0.00 | - | 32 | 984 | 42.99% |
| TTD240920P00070000 | 2024-05-21 3:47PM EDT | 70.00 | 0.94 | 0.92 | 0.96 | 0.00 | - | 2 | 1,000 | 42.14% |
| TTD240920P00072500 | 2024-05-22 9:44AM EDT | 72.50 | 1.18 | 1.20 | 1.24 | -0.07 | -5.60% | 75 | 675 | 41.43% |
| TTD240920P00075000 | 2024-05-21 11:08AM EDT | 75.00 | 1.58 | 1.54 | 1.58 | 0.00 | - | 1 | 253 | 40.70% |
| TTD240920P00077500 | 2024-05-22 11:10AM EDT | 77.50 | 2.04 | 1.96 | 2.01 | +0.03 | +1.49% | 2 | 95 | 40.13% |
| TTD240920P00080000 | 2024-05-21 9:39AM EDT | 80.00 | 2.53 | 2.48 | 2.52 | 0.00 | - | 1 | 2,522 | 39.55% |
| TTD240920P00082500 | 2024-05-17 1:28PM EDT | 82.50 | 3.50 | 3.05 | 3.15 | 0.00 | - | 1 | 245 | 39.15% |
| TTD240920P00085000 | 2024-05-22 11:38AM EDT | 85.00 | 3.90 | 3.75 | 3.90 | +0.05 | +1.30% | 1 | 821 | 38.84% |
| TTD240920P00087500 | 2024-05-21 11:07AM EDT | 87.50 | 4.64 | 4.55 | 4.70 | 0.00 | - | 3 | 555 | 38.22% |
| TTD240920P00090000 | 2024-05-21 3:59PM EDT | 90.00 | 5.60 | 5.50 | 5.60 | 0.00 | - | 9 | 575 | 37.56% |
| TTD240920P00092500 | 2024-05-22 11:42AM EDT | 92.50 | 6.70 | 6.50 | 6.65 | -0.05 | -0.74% | 1 | 307 | 37.07% |
| TTD240920P00095000 | 2024-05-21 11:48AM EDT | 95.00 | 7.85 | 7.70 | 7.80 | 0.00 | - | 1 | 86 | 36.50% |
| TTD240920P00097500 | 2024-05-22 11:41AM EDT | 97.50 | 9.15 | 8.95 | 9.05 | -0.05 | -0.54% | 3 | 44 | 35.84% |
| TTD240920P00100000 | 2024-05-22 10:55AM EDT | 100.00 | 10.70 | 10.35 | 10.50 | -0.10 | -0.93% | 1 | 23 | 35.54% |
| TTD240920P00105000 | 2024-05-21 1:16PM EDT | 105.00 | 13.90 | 13.50 | 13.70 | 0.00 | - | 34 | 39 | 34.72% |
| TTD240920P00110000 | 2024-05-20 1:27PM EDT | 110.00 | 16.75 | 16.95 | 17.25 | 0.00 | - | 12 | 32 | 33.45% |
© 2024 Yahoo. All rights reserved.