Singapore markets open in 5 hours 1 minute
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,308.21 +61.53 (+1.17%) Dow
39,906.23 +348.12 (+0.88%) Nasdaq
16,740.54 +229.36 (+1.39%) Bitcoin USD
65,985.69 +4,438.69 (+7.21%) CMC Crypto 200
1,394.81 +126.87 (+10.00%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD241018C00050000 | 2024-02-20 11:40AM EDT | 50.00 | 35.45 | 37.30 | 38.75 | 0.00 | - | - | 1 | 0.00% |
| TTD241018C00055000 | 2024-04-22 10:26AM EDT | 55.00 | 25.87 | 36.40 | 37.30 | 0.00 | - | 10 | 9 | 63.14% |
| TTD241018C00060000 | 2024-05-13 1:41PM EDT | 60.00 | 30.62 | 32.00 | 32.50 | 0.00 | - | 2 | 2 | 58.23% |
| TTD241018C00067500 | 2024-03-04 3:22PM EDT | 67.50 | 22.60 | 24.75 | 26.85 | 0.00 | - | 2 | 2 | 53.27% |
| TTD241018C00070000 | 2024-05-08 12:51PM EDT | 70.00 | 21.85 | 23.30 | 23.85 | 0.00 | - | 1 | 17 | 50.65% |
| TTD241018C00072500 | 2024-04-17 10:46AM EDT | 72.50 | 17.25 | 21.15 | 22.25 | 0.00 | - | 1 | 49 | 50.00% |
| TTD241018C00075000 | 2024-05-13 1:30PM EDT | 75.00 | 18.49 | 19.65 | 20.00 | 0.00 | - | 3 | 20 | 49.92% |
| TTD241018C00077500 | 2024-05-01 12:13PM EDT | 77.50 | 16.07 | 18.15 | 18.50 | 0.00 | - | 1 | 34 | 50.39% |
| TTD241018C00080000 | 2024-05-13 1:41PM EDT | 80.00 | 15.09 | 16.15 | 16.45 | 0.00 | - | 1 | 170 | 47.68% |
| TTD241018C00082500 | 2024-05-15 1:25PM EDT | 82.50 | 12.47 | 14.30 | 14.80 | -3.88 | -23.73% | 1 | 148 | 46.63% |
| TTD241018C00085000 | 2024-05-14 12:04PM EDT | 85.00 | 10.90 | 13.05 | 13.30 | +0.05 | +0.46% | 1 | 103 | 45.91% |
| TTD241018C00087500 | 2024-05-15 12:58PM EDT | 87.50 | 9.38 | 11.65 | 11.90 | +0.08 | +0.86% | 16 | 76 | 45.25% |
| TTD241018C00090000 | 2024-05-15 3:21PM EDT | 90.00 | 10.60 | 10.35 | 10.60 | +2.50 | +30.86% | 19 | 277 | 44.64% |
| TTD241018C00092500 | 2024-05-15 2:58PM EDT | 92.50 | 7.72 | 9.15 | 9.40 | +0.22 | +2.93% | 4 | 171 | 44.08% |
| TTD241018C00095000 | 2024-05-15 3:25PM EDT | 95.00 | 8.60 | 8.20 | 8.40 | +2.02 | +30.70% | 24 | 139 | 43.98% |
| TTD241018C00097500 | 2024-05-15 3:40PM EDT | 97.50 | 7.45 | 7.10 | 7.35 | +1.85 | +33.04% | 27 | 174 | 43.30% |
| TTD241018C00100000 | 2024-05-15 3:39PM EDT | 100.00 | 6.40 | 6.25 | 6.40 | +1.50 | +30.61% | 108 | 415 | 42.68% |
| TTD241018C00105000 | 2024-05-15 2:34PM EDT | 105.00 | 3.85 | 4.75 | 4.90 | +0.25 | +6.94% | 7 | 116 | 42.13% |
| TTD241018C00110000 | 2024-05-15 3:17PM EDT | 110.00 | 3.50 | 3.55 | 3.70 | +0.20 | +6.06% | 13 | 69 | 41.64% |
| TTD241018C00115000 | 2024-05-10 11:42AM EDT | 115.00 | 2.44 | 2.62 | 2.81 | 0.00 | - | 2 | 113 | 41.49% |
| TTD241018C00120000 | 2024-05-13 9:30AM EDT | 120.00 | 1.81 | 1.91 | 2.10 | 0.00 | - | 7 | 104 | 41.25% |
| TTD241018C00125000 | 2024-05-15 3:16PM EDT | 125.00 | 1.20 | 1.41 | 1.54 | -1.85 | -60.66% | 5 | 42 | 40.91% |
| TTD241018C00130000 | 2024-05-14 10:48AM EDT | 130.00 | 0.77 | 0.90 | 1.12 | 0.00 | - | 1 | 100 | 40.63% |
| TTD241018C00135000 | 2024-05-15 11:38AM EDT | 135.00 | 0.48 | 0.63 | 0.83 | -0.05 | -9.43% | 1 | 44 | 40.60% |
| TTD241018C00140000 | 2024-05-10 11:30AM EDT | 140.00 | 0.53 | 0.54 | 0.58 | 0.00 | - | 4 | 58 | 40.14% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD241018P00045000 | 2024-03-26 12:13PM EDT | 45.00 | 0.50 | 0.42 | 0.72 | 0.00 | - | 3 | 3 | 64.84% |
| TTD241018P00047500 | 2024-04-26 10:29AM EDT | 47.50 | 0.61 | 0.06 | 0.35 | 0.00 | - | 1 | 2 | 50.10% |
| TTD241018P00050000 | 2024-05-08 12:04PM EDT | 50.00 | 0.56 | 0.11 | 0.41 | 0.00 | - | 2 | 53 | 52.64% |
| TTD241018P00055000 | 2024-05-14 3:42PM EDT | 55.00 | 0.54 | 0.29 | 0.60 | 0.00 | - | 3 | 71 | 49.02% |
| TTD241018P00060000 | 2024-05-13 12:48PM EDT | 60.00 | 0.92 | 0.64 | 0.78 | 0.00 | - | 1 | 54 | 44.43% |
| TTD241018P00065000 | 2024-05-10 2:57PM EDT | 65.00 | 1.61 | 1.19 | 1.27 | 0.00 | - | 37 | 452 | 42.73% |
| TTD241018P00067500 | 2024-05-01 2:22PM EDT | 67.50 | 1.73 | 1.50 | 1.70 | -1.67 | -49.12% | 10 | 585 | 42.80% |
| TTD241018P00070000 | 2024-05-14 9:45AM EDT | 70.00 | 2.16 | 1.89 | 2.03 | -0.29 | -11.84% | 10 | 326 | 41.47% |
| TTD241018P00072500 | 2024-05-14 12:06PM EDT | 72.50 | 3.05 | 2.38 | 2.49 | 0.00 | - | 3 | 39 | 40.67% |
| TTD241018P00075000 | 2024-05-15 3:32PM EDT | 75.00 | 3.05 | 2.84 | 3.05 | -0.85 | -21.79% | 2 | 48 | 40.03% |
| TTD241018P00077500 | 2024-05-15 3:17PM EDT | 77.50 | 3.60 | 3.55 | 3.70 | -1.00 | -21.74% | 2 | 90 | 39.42% |
| TTD241018P00080000 | 2024-05-15 3:32PM EDT | 80.00 | 4.50 | 4.30 | 4.65 | -1.10 | -19.64% | 6 | 128 | 39.84% |
| TTD241018P00082500 | 2024-05-15 3:32PM EDT | 82.50 | 5.35 | 5.15 | 5.30 | -1.35 | -20.15% | 24 | 76 | 38.26% |
| TTD241018P00085000 | 2024-05-15 3:23PM EDT | 85.00 | 6.00 | 6.10 | 6.30 | -1.70 | -22.08% | 15 | 314 | 37.90% |
| TTD241018P00087500 | 2024-05-15 3:35PM EDT | 87.50 | 7.40 | 7.20 | 7.35 | -1.35 | -15.43% | 43 | 344 | 37.27% |
| TTD241018P00090000 | 2024-05-15 3:31PM EDT | 90.00 | 8.65 | 8.30 | 8.50 | -1.70 | -16.43% | 63 | 482 | 36.61% |
| TTD241018P00092500 | 2024-05-14 11:21AM EDT | 92.50 | 11.55 | 9.65 | 9.90 | 0.00 | - | 2 | 179 | 36.55% |
| TTD241018P00095000 | 2024-05-09 9:47AM EDT | 95.00 | 13.10 | 10.95 | 11.35 | 0.00 | - | 1 | 5 | 36.23% |
| TTD241018P00097500 | 2024-05-07 1:18PM EDT | 97.50 | 14.00 | 12.40 | 13.00 | 0.00 | - | - | 2 | 36.32% |
| TTD241018P00100000 | 2024-05-03 10:27AM EDT | 100.00 | 17.35 | 14.20 | 14.40 | 0.00 | - | 2 | 17 | 34.85% |
| TTD241018P00105000 | 2024-04-18 12:34PM EDT | 105.00 | 26.35 | 17.65 | 17.95 | 0.00 | - | 6 | 25 | 33.90% |
| TTD241018P00110000 | 2024-04-23 3:21PM EDT | 110.00 | 30.50 | 21.45 | 21.95 | 0.00 | - | 9 | 29 | 33.46% |
| TTD241018P00115000 | 2024-04-18 2:32PM EDT | 115.00 | 35.75 | 25.65 | 26.15 | 0.00 | - | - | 18 | 32.50% |
| TTD241018P00125000 | 2024-03-01 10:44AM EDT | 125.00 | 41.20 | 38.25 | 39.50 | 0.00 | - | 8 | 0 | 56.73% |
| TTD241018P00135000 | 2024-05-08 12:03PM EDT | 135.00 | 48.36 | 44.55 | 45.45 | 0.00 | - | - | 1 | 38.82% |
© 2024 Yahoo. All rights reserved.