Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,719.35 -227.58 (-0.58%) Hang Seng
19,232.98 +12.36 (+0.06%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,929.30 -1,273.91 (-1.79%) CMC Crypto 200
1,524.05 +35.51 (+2.39%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD250620C00040000 | 2024-05-17 9:42AM EDT | 40.00 | 57.50 | 56.55 | 60.85 | 0.00 | - | 1 | 2 | 75.02% |
| TTD250620C00042500 | 2024-04-22 10:12AM EDT | 42.50 | 39.81 | 54.60 | 58.95 | 0.00 | - | 1 | 2 | 74.74% |
| TTD250620C00045000 | 2024-05-20 9:42AM EDT | 45.00 | 53.61 | 52.05 | 56.75 | 0.00 | - | 1 | 0 | 71.22% |
| TTD250620C00050000 | 2024-05-20 9:42AM EDT | 50.00 | 49.59 | 49.15 | 50.55 | 0.00 | - | 1 | 102 | 65.80% |
| TTD250620C00065000 | 2024-04-29 3:00PM EDT | 65.00 | 30.15 | 37.10 | 39.75 | 0.00 | - | 1 | 2 | 59.73% |
| TTD250620C00070000 | 2024-05-16 9:31AM EDT | 70.00 | 32.40 | 34.40 | 37.05 | 0.00 | - | 10 | 13 | 60.77% |
| TTD250620C00072500 | 2024-05-08 3:23PM EDT | 72.50 | 27.20 | 31.20 | 35.95 | 0.00 | - | 2 | 3 | 58.25% |
| TTD250620C00075000 | 2024-05-10 2:23PM EDT | 75.00 | 25.41 | 31.45 | 33.95 | 0.00 | - | 1 | 4 | 59.86% |
| TTD250620C00077500 | 2024-04-15 2:54PM EDT | 77.50 | 21.15 | 23.50 | 26.40 | 0.00 | - | - | 1 | 44.18% |
| TTD250620C00080000 | 2024-05-13 10:13AM EDT | 80.00 | 23.00 | 27.30 | 28.85 | 0.00 | - | 1 | 8 | 53.62% |
| TTD250620C00082500 | 2024-05-09 11:21AM EDT | 82.50 | 21.80 | 26.65 | 29.45 | 0.00 | - | 1 | 73 | 57.24% |
| TTD250620C00085000 | 2024-05-17 12:42PM EDT | 85.00 | 25.30 | 25.30 | 25.95 | 0.00 | - | 3 | 55 | 53.68% |
| TTD250620C00087500 | 2024-05-17 2:14PM EDT | 87.50 | 23.65 | 22.10 | 24.55 | 0.00 | - | 1 | 65 | 50.52% |
| TTD250620C00090000 | 2024-05-21 1:01PM EDT | 90.00 | 22.70 | 22.85 | 23.30 | +0.37 | +1.66% | 20 | 45 | 52.90% |
| TTD250620C00092500 | 2024-05-16 1:38PM EDT | 92.50 | 20.30 | 20.80 | 22.00 | 0.00 | - | 1 | 106 | 51.27% |
| TTD250620C00095000 | 2024-05-21 1:58PM EDT | 95.00 | 20.75 | 20.45 | 21.60 | -0.37 | -1.75% | 3 | 24 | 52.97% |
| TTD250620C00097500 | 2024-05-15 3:28PM EDT | 97.50 | 16.05 | 19.30 | 19.65 | 0.00 | - | - | 4 | 51.47% |
| TTD250620C00100000 | 2024-05-21 3:13PM EDT | 100.00 | 18.32 | 18.20 | 19.50 | -0.78 | -4.08% | 1 | 88 | 52.25% |
| TTD250620C00105000 | 2024-05-21 3:13PM EDT | 105.00 | 16.30 | 16.15 | 16.55 | +1.00 | +6.54% | 15 | 68 | 50.29% |
| TTD250620C00110000 | 2024-05-21 9:30AM EDT | 110.00 | 15.17 | 14.35 | 14.70 | -0.33 | -2.13% | 2 | 137 | 50.09% |
| TTD250620C00115000 | 2024-05-13 10:21AM EDT | 115.00 | 9.85 | 12.20 | 13.05 | 0.00 | - | 1 | 62 | 49.50% |
| TTD250620C00120000 | 2024-05-15 3:28PM EDT | 120.00 | 8.95 | 10.90 | 12.20 | 0.00 | - | 16 | 199 | 50.60% |
| TTD250620C00125000 | 2024-05-20 12:33PM EDT | 125.00 | 10.50 | 9.20 | 10.20 | 0.00 | - | 2 | 114 | 48.41% |
| TTD250620C00130000 | 2024-05-20 1:36PM EDT | 130.00 | 9.26 | 8.35 | 10.75 | 0.00 | - | 5 | 300 | 52.59% |
| TTD250620C00135000 | 2024-05-20 11:30AM EDT | 135.00 | 8.20 | 7.40 | 7.95 | 0.00 | - | 40 | 66 | 47.57% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD250620P00040000 | 2024-05-16 9:58AM EDT | 40.00 | 1.00 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 51.07% |
| TTD250620P00042500 | 2024-05-08 12:04PM EDT | 42.50 | 1.53 | 0.00 | 3.05 | 0.00 | - | 5 | 7 | 57.84% |
| TTD250620P00045000 | 2024-05-09 2:54PM EDT | 45.00 | 1.54 | 0.00 | 3.25 | 0.00 | - | 5 | 11 | 55.25% |
| TTD250620P00050000 | 2024-05-10 3:00PM EDT | 50.00 | 2.33 | 1.05 | 1.82 | 0.00 | - | 3 | 14 | 50.24% |
| TTD250620P00055000 | 2024-05-09 3:27PM EDT | 55.00 | 3.05 | 1.43 | 2.57 | 0.00 | - | 3 | 78 | 49.10% |
| TTD250620P00060000 | 2024-05-16 9:32AM EDT | 60.00 | 3.45 | 1.74 | 4.00 | 0.00 | - | 1 | 54 | 50.49% |
| TTD250620P00065000 | 2024-05-20 9:41AM EDT | 65.00 | 4.20 | 3.95 | 4.40 | 0.00 | - | 4 | 690 | 46.00% |
| TTD250620P00067500 | 2024-05-13 3:42PM EDT | 67.50 | 6.00 | 3.65 | 5.10 | 0.00 | - | 224 | 335 | 45.81% |
| TTD250620P00070000 | 2024-05-21 11:16AM EDT | 70.00 | 5.40 | 5.25 | 5.65 | -0.10 | -1.82% | 6 | 96 | 44.82% |
| TTD250620P00072500 | 2024-05-20 10:40AM EDT | 72.50 | 6.08 | 5.90 | 6.35 | 0.00 | - | 2 | 87 | 44.24% |
| TTD250620P00075000 | 2024-05-17 1:38PM EDT | 75.00 | 7.21 | 6.75 | 7.05 | 0.00 | - | 1 | 75 | 43.50% |
| TTD250620P00077500 | 2024-05-15 3:15PM EDT | 77.50 | 9.75 | 7.55 | 7.90 | 0.00 | - | 4 | 90 | 43.09% |
| TTD250620P00080000 | 2024-05-21 11:11AM EDT | 80.00 | 8.55 | 8.45 | 8.75 | +0.20 | +2.40% | 21 | 37 | 42.50% |
| TTD250620P00082500 | 2024-05-21 11:16AM EDT | 82.50 | 9.50 | 9.30 | 9.70 | -2.45 | -20.50% | 54 | 134 | 42.05% |
| TTD250620P00085000 | 2024-05-21 11:16AM EDT | 85.00 | 10.45 | 10.35 | 10.65 | 0.00 | - | 40 | 115 | 41.44% |
| TTD250620P00087500 | 2024-05-21 11:16AM EDT | 87.50 | 11.50 | 11.40 | 11.70 | 0.00 | - | 19 | 64 | 40.96% |
| TTD250620P00090000 | 2024-05-15 3:15PM EDT | 90.00 | 15.70 | 12.40 | 12.80 | 0.00 | - | 1 | 11 | 40.45% |
| TTD250620P00092500 | 2024-05-06 12:02PM EDT | 92.50 | 17.25 | 11.90 | 13.95 | 0.00 | - | 1 | 91 | 39.94% |
| TTD250620P00095000 | 2024-04-24 3:58PM EDT | 95.00 | 21.80 | 14.00 | 16.05 | 0.00 | - | 5 | 5 | 41.73% |
| TTD250620P00100000 | 2024-05-21 11:11AM EDT | 100.00 | 17.60 | 16.75 | 17.80 | -1.02 | -5.48% | 20 | 26 | 38.53% |
| TTD250620P00105000 | 2024-05-21 1:51PM EDT | 105.00 | 20.55 | 19.25 | 22.00 | -3.80 | -15.61% | 200 | 6 | 40.98% |
| TTD250620P00110000 | 2024-05-09 9:56AM EDT | 110.00 | 29.62 | 22.35 | 24.50 | 0.00 | - | 3 | 3 | 38.61% |
© 2024 Yahoo. All rights reserved.