Singapore markets open in 6 hours 20 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,301.53 +54.85 (+1.05%) Dow
39,834.67 +276.56 (+0.70%) Nasdaq
16,731.50 +220.32 (+1.33%) Bitcoin USD
65,399.87 +4,112.71 (+6.71%) CMC Crypto 200
1,378.86 +110.91 (+8.75%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:40PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD241220C00055000 | 2024-04-10 9:47AM EDT | 55.00 | 34.25 | 34.95 | 35.65 | 0.00 | - | - | 3 | 61.12% |
| TTD241220C00060000 | 2024-05-15 12:57PM EDT | 60.00 | 30.10 | 30.90 | 31.25 | -1.95 | -6.08% | 10 | 2 | 57.80% |
| TTD241220C00065000 | 2024-04-19 3:58PM EDT | 65.00 | 20.63 | 26.95 | 27.15 | 0.00 | - | 20 | 23 | 54.91% |
| TTD241220C00070000 | 2024-05-13 3:55PM EDT | 70.00 | 23.85 | 23.25 | 23.95 | 0.00 | - | 1 | 7 | 54.03% |
| TTD241220C00072500 | 2024-05-07 12:22PM EDT | 72.50 | 26.10 | 21.50 | 21.70 | 0.00 | - | 1 | 1 | 51.84% |
| TTD241220C00075000 | 2024-05-10 12:22PM EDT | 75.00 | 20.50 | 19.85 | 20.60 | 0.00 | - | 1 | 20 | 52.26% |
| TTD241220C00077500 | 2024-05-14 10:40AM EDT | 77.50 | 17.00 | 18.25 | 18.45 | 0.00 | - | 1 | 4 | 50.21% |
| TTD241220C00080000 | 2024-05-14 3:46PM EDT | 80.00 | 16.15 | 16.70 | 16.95 | 0.00 | - | 2 | 11 | 49.92% |
| TTD241220C00082500 | 2024-05-08 10:40AM EDT | 82.50 | 16.50 | 15.40 | 15.55 | 0.00 | - | 1 | 7 | 49.32% |
| TTD241220C00085000 | 2024-05-14 12:41PM EDT | 85.00 | 13.47 | 14.05 | 14.20 | 0.00 | - | 1 | 20 | 48.64% |
| TTD241220C00087500 | 2024-05-15 11:58AM EDT | 87.50 | 12.05 | 12.80 | 13.00 | -0.12 | -0.99% | 1 | 7 | 48.26% |
| TTD241220C00090000 | 2024-05-14 1:50PM EDT | 90.00 | 11.85 | 11.60 | 11.80 | +0.80 | +7.24% | 2 | 246 | 47.62% |
| TTD241220C00092500 | 2024-05-14 3:34PM EDT | 92.50 | 10.25 | 10.55 | 10.75 | 0.00 | - | 7 | 47 | 47.28% |
| TTD241220C00095000 | 2024-05-14 2:02PM EDT | 95.00 | 9.05 | 9.55 | 9.75 | 0.00 | - | 8 | 57 | 46.86% |
| TTD241220C00097500 | 2024-05-15 11:06AM EDT | 97.50 | 7.95 | 8.65 | 8.80 | -0.50 | -5.92% | 14 | 13 | 46.39% |
| TTD241220C00100000 | 2024-05-13 10:23AM EDT | 100.00 | 8.75 | 7.80 | 8.00 | 0.00 | - | 60 | 426 | 46.22% |
| TTD241220C00105000 | 2024-05-15 10:34AM EDT | 105.00 | 5.95 | 6.35 | 6.50 | -0.05 | -0.83% | 1 | 764 | 45.59% |
| TTD241220C00110000 | 2024-05-14 12:47PM EDT | 110.00 | 4.95 | 5.15 | 5.35 | 0.00 | - | 5 | 272 | 45.47% |
| TTD241220C00115000 | 2024-05-13 12:59PM EDT | 115.00 | 4.60 | 4.20 | 4.35 | 0.00 | - | 61 | 272 | 45.20% |
| TTD241220C00120000 | 2024-05-13 3:14PM EDT | 120.00 | 3.80 | 3.30 | 3.50 | 0.00 | - | 23 | 467 | 44.84% |
| TTD241220C00125000 | 2024-05-07 1:17PM EDT | 125.00 | 4.80 | 2.70 | 2.82 | 0.00 | - | 5 | 86 | 44.61% |
| TTD241220C00130000 | 2024-05-14 9:41AM EDT | 130.00 | 2.25 | 2.01 | 2.35 | 0.00 | - | 1 | 42 | 44.89% |
| TTD241220C00135000 | 2024-05-13 11:11AM EDT | 135.00 | 2.08 | 1.72 | 1.82 | 0.00 | - | 3 | 5 | 44.24% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD241220P00040000 | 2024-05-06 12:38PM EDT | 40.00 | 0.45 | 0.05 | 0.55 | 0.00 | - | 10 | 23 | 54.20% |
| TTD241220P00042500 | 2024-03-04 4:31PM EDT | 42.50 | 1.10 | 0.09 | 1.48 | 0.00 | - | 10 | 11 | 61.04% |
| TTD241220P00045000 | 2024-05-03 9:30AM EDT | 45.00 | 0.72 | 0.24 | 0.70 | 0.00 | - | 4 | 14 | 50.98% |
| TTD241220P00047500 | 2024-04-19 11:55AM EDT | 47.50 | 1.65 | 0.40 | 0.83 | 0.00 | - | 1 | 5 | 50.10% |
| TTD241220P00050000 | 2024-05-10 10:57AM EDT | 50.00 | 0.78 | 0.56 | 0.90 | 0.00 | - | 5 | 43 | 50.73% |
| TTD241220P00055000 | 2024-05-06 10:16AM EDT | 55.00 | 1.56 | 1.12 | 1.18 | 0.00 | - | 8 | 11 | 46.70% |
| TTD241220P00060000 | 2024-05-14 10:36AM EDT | 60.00 | 1.90 | 1.73 | 1.80 | -0.10 | -5.00% | 1 | 264 | 45.08% |
| TTD241220P00065000 | 2024-05-10 3:43PM EDT | 65.00 | 2.82 | 2.58 | 2.67 | 0.00 | - | 14 | 130 | 43.75% |
| TTD241220P00070000 | 2024-05-14 10:49AM EDT | 70.00 | 4.15 | 3.70 | 3.80 | 0.00 | - | 5 | 91 | 42.44% |
| TTD241220P00072500 | 2024-05-07 3:35PM EDT | 72.50 | 5.00 | 4.35 | 4.50 | 0.00 | - | 2 | 56 | 41.92% |
| TTD241220P00075000 | 2024-05-14 11:20AM EDT | 75.00 | 5.52 | 5.15 | 5.30 | 0.00 | - | 3 | 62 | 41.48% |
| TTD241220P00077500 | 2024-05-07 3:35PM EDT | 77.50 | 6.60 | 6.00 | 6.10 | 0.00 | - | 12 | 117 | 40.68% |
| TTD241220P00080000 | 2024-05-10 11:40AM EDT | 80.00 | 7.18 | 6.90 | 7.05 | 0.00 | - | 2 | 194 | 40.17% |
| TTD241220P00082500 | 2024-05-15 9:47AM EDT | 82.50 | 8.58 | 7.95 | 8.10 | +0.04 | +0.47% | 1 | 103 | 39.70% |
| TTD241220P00085000 | 2024-05-15 12:41PM EDT | 85.00 | 9.55 | 9.05 | 9.25 | -0.05 | -0.52% | 1 | 12 | 39.28% |
| TTD241220P00087500 | 2024-05-10 3:01PM EDT | 87.50 | 10.75 | 10.25 | 10.45 | 0.00 | - | 25 | 206 | 38.70% |
| TTD241220P00090000 | 2024-05-10 2:36PM EDT | 90.00 | 12.15 | 11.40 | 11.75 | 0.00 | - | 2 | 411 | 38.16% |
| TTD241220P00092500 | 2024-05-10 2:41PM EDT | 92.50 | 13.55 | 12.90 | 13.15 | 0.00 | - | 30 | 769 | 37.67% |
| TTD241220P00095000 | 2024-05-09 1:25PM EDT | 95.00 | 14.70 | 14.40 | 14.65 | 0.00 | - | 2 | 318 | 37.21% |
| TTD241220P00100000 | 2024-05-15 1:09PM EDT | 100.00 | 18.22 | 17.65 | 17.90 | +0.22 | +1.22% | 100 | 5 | 36.28% |
| TTD241220P00105000 | 2024-05-07 10:11AM EDT | 105.00 | 20.60 | 21.15 | 21.45 | 0.00 | - | 1 | 33 | 35.25% |
| TTD241220P00110000 | 2024-05-09 9:56AM EDT | 110.00 | 26.50 | 24.90 | 25.20 | 0.00 | - | 3 | 0 | 33.76% |
| TTD241220P00115000 | 2024-04-18 1:33PM EDT | 115.00 | 36.05 | 28.95 | 29.85 | 0.00 | - | - | 13 | 35.61% |
| TTD241220P00125000 | 2024-05-14 2:13PM EDT | 125.00 | 39.45 | 37.75 | 38.65 | 0.00 | - | 11 | 16 | 34.23% |
| TTD241220P00130000 | 2024-05-06 3:27PM EDT | 130.00 | 40.90 | 42.50 | 43.10 | 0.00 | - | - | 1 | 31.74% |
© 2024 Yahoo. All rights reserved.