Singapore markets open in 6 hours 33 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,301.80 +55.12 (+1.05%) Dow
39,832.26 +274.15 (+0.69%) Nasdaq
16,731.36 +220.18 (+1.33%) Bitcoin USD
65,319.53 +3,967.18 (+6.47%) CMC Crypto 200
1,373.56 +105.62 (+8.33%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:26PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD260116C00030000 | 2024-05-15 11:38AM EDT | 30.00 | 59.00 | 59.05 | 62.30 | -1.00 | -1.67% | 4 | 123 | 76.49% |
| TTD260116C00032500 | 2024-02-16 10:57AM EDT | 32.50 | 59.35 | 48.55 | 49.75 | 0.00 | - | 8 | 11 | 0.00% |
| TTD260116C00035000 | 2024-05-03 9:30AM EDT | 35.00 | 60.00 | 55.95 | 57.75 | 0.00 | - | 1 | 116 | 74.28% |
| TTD260116C00037500 | 2024-01-09 10:52AM EDT | 37.50 | 38.14 | 39.15 | 40.30 | 0.00 | - | 5 | 8 | 0.00% |
| TTD260116C00040000 | 2024-05-15 1:04PM EDT | 40.00 | 51.95 | 52.50 | 53.60 | +0.02 | +0.04% | 6 | 83 | 71.56% |
| TTD260116C00042500 | 2024-05-14 11:05AM EDT | 42.50 | 50.02 | 50.45 | 51.25 | 0.00 | - | 1 | 7 | 68.62% |
| TTD260116C00045000 | 2024-05-10 1:45PM EDT | 45.00 | 49.20 | 48.65 | 49.50 | 0.00 | - | 3 | 56 | 67.71% |
| TTD260116C00047500 | 2024-04-01 9:35AM EDT | 47.50 | 48.12 | 44.75 | 45.75 | 0.00 | - | 4 | 21 | 57.78% |
| TTD260116C00050000 | 2024-05-07 1:55PM EDT | 50.00 | 48.61 | 44.90 | 45.60 | 0.00 | - | 2 | 75 | 64.47% |
| TTD260116C00055000 | 2024-04-09 12:56PM EDT | 55.00 | 41.98 | 42.40 | 43.65 | 0.00 | - | 1 | 66 | 66.79% |
| TTD260116C00057500 | 2024-02-23 4:48PM EDT | 57.50 | 37.10 | 38.40 | 39.45 | 0.00 | - | 1 | 10 | 57.37% |
| TTD260116C00060000 | 2024-05-15 10:27AM EDT | 60.00 | 36.30 | 38.25 | 38.90 | +4.46 | +14.01% | 3 | 191 | 60.82% |
| TTD260116C00062500 | 2024-04-24 9:37AM EDT | 62.50 | 35.70 | 36.60 | 37.20 | 0.00 | - | 7 | 69 | 59.67% |
| TTD260116C00065000 | 2024-04-22 9:54AM EDT | 65.00 | 28.72 | 35.10 | 35.70 | 0.00 | - | 2 | 299 | 58.99% |
| TTD260116C00067500 | 2024-05-13 3:07PM EDT | 67.50 | 34.95 | 33.65 | 34.20 | 0.00 | - | 10 | 321 | 58.29% |
| TTD260116C00070000 | 2024-05-15 10:19AM EDT | 70.00 | 30.90 | 32.20 | 32.90 | -0.95 | -2.98% | 1 | 446 | 57.78% |
| TTD260116C00072500 | 2024-05-13 3:07PM EDT | 72.50 | 32.17 | 30.85 | 32.20 | 0.00 | - | 10 | 48 | 58.11% |
| TTD260116C00075000 | 2024-05-15 11:34AM EDT | 75.00 | 29.00 | 29.50 | 30.85 | -1.83 | -5.94% | 12 | 415 | 57.45% |
| TTD260116C00077500 | 2024-05-07 3:10PM EDT | 77.50 | 31.85 | 28.25 | 28.75 | 0.00 | - | 2 | 27 | 55.89% |
| TTD260116C00080000 | 2024-05-13 2:41PM EDT | 80.00 | 28.00 | 26.95 | 27.50 | 0.00 | - | 1 | 230 | 55.29% |
| TTD260116C00082500 | 2024-05-14 1:11PM EDT | 82.50 | 24.95 | 25.80 | 26.35 | 0.00 | - | 6 | 121 | 54.91% |
| TTD260116C00085000 | 2024-05-15 12:45PM EDT | 85.00 | 23.98 | 24.60 | 25.30 | -0.27 | -1.11% | 1 | 170 | 54.51% |
| TTD260116C00087500 | 2024-05-14 1:09PM EDT | 87.50 | 22.75 | 23.50 | 24.75 | 0.00 | - | 11 | 17 | 54.74% |
| TTD260116C00090000 | 2024-05-10 3:22PM EDT | 90.00 | 22.85 | 22.45 | 23.00 | 0.00 | - | 5 | 150 | 53.54% |
| TTD260116C00092500 | 2024-05-06 2:57PM EDT | 92.50 | 25.02 | 20.40 | 21.90 | 0.00 | - | 1 | 10 | 51.88% |
| TTD260116C00095000 | 2024-05-10 3:23PM EDT | 95.00 | 20.80 | 20.45 | 20.90 | 0.00 | - | 29 | 165 | 52.67% |
| TTD260116C00097500 | 2024-05-07 9:58AM EDT | 97.50 | 23.36 | 19.50 | 20.00 | 0.00 | - | - | 5 | 52.36% |
| TTD260116C00100000 | 2024-05-08 2:54PM EDT | 100.00 | 19.70 | 18.60 | 19.00 | 0.00 | - | 3 | 294 | 51.92% |
| TTD260116C00105000 | 2024-05-14 12:43PM EDT | 105.00 | 16.41 | 16.90 | 17.25 | 0.00 | - | 1 | 88 | 51.23% |
| TTD260116C00110000 | 2024-05-15 1:21PM EDT | 110.00 | 15.20 | 15.30 | 15.65 | -1.33 | -8.05% | 20 | 937 | 50.56% |
| TTD260116C00115000 | 2024-05-09 2:06PM EDT | 115.00 | 14.55 | 13.90 | 14.20 | 0.00 | - | 1 | 449 | 50.03% |
| TTD260116C00120000 | 2024-05-13 3:43PM EDT | 120.00 | 12.60 | 12.25 | 12.85 | 0.00 | - | 1 | 500 | 49.77% |
| TTD260116C00125000 | 2024-05-15 11:53AM EDT | 125.00 | 10.80 | 11.35 | 11.70 | -1.20 | -10.00% | 2 | 591 | 49.41% |
| TTD260116C00130000 | 2024-05-10 2:46PM EDT | 130.00 | 10.55 | 10.20 | 10.50 | 0.00 | - | 1 | 22 | 48.73% |
| TTD260116C00135000 | 2024-05-15 12:29PM EDT | 135.00 | 9.10 | 9.25 | 9.60 | -0.70 | -7.14% | 101 | 62 | 48.55% |
| TTD260116C00140000 | 2024-05-14 3:18PM EDT | 140.00 | 8.30 | 8.35 | 8.70 | 0.00 | - | 2 | 282 | 48.18% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD260116P00030000 | 2024-04-22 10:22AM EDT | 30.00 | 1.35 | 0.90 | 2.85 | 0.00 | - | 1 | 147 | 64.12% |
| TTD260116P00032500 | 2024-02-20 12:33PM EDT | 32.50 | 1.80 | 0.67 | 2.80 | 0.00 | - | 4 | 11 | 58.55% |
| TTD260116P00035000 | 2024-05-09 11:37AM EDT | 35.00 | 1.50 | 1.20 | 1.90 | 0.00 | - | 1 | 164 | 53.03% |
| TTD260116P00037500 | 2024-04-17 3:12PM EDT | 37.50 | 2.50 | 1.67 | 1.85 | 0.00 | - | 67 | 446 | 51.26% |
| TTD260116P00040000 | 2024-04-11 10:21AM EDT | 40.00 | 2.64 | 1.76 | 2.20 | 0.00 | - | 2 | 244 | 51.09% |
| TTD260116P00042500 | 2024-03-19 11:10AM EDT | 42.50 | 3.59 | 2.87 | 3.60 | 0.00 | - | 40 | 99 | 54.08% |
| TTD260116P00045000 | 2024-05-15 10:27AM EDT | 45.00 | 2.99 | 2.73 | 3.00 | -0.03 | -0.99% | 2 | 1,430 | 49.33% |
| TTD260116P00047500 | 2024-05-08 2:59PM EDT | 47.50 | 3.75 | 3.20 | 3.40 | 0.00 | - | 2 | 167 | 48.19% |
| TTD260116P00050000 | 2024-05-10 11:46AM EDT | 50.00 | 3.75 | 3.70 | 3.95 | 0.00 | - | 10 | 97 | 47.66% |
| TTD260116P00055000 | 2024-05-09 10:10AM EDT | 55.00 | 5.00 | 4.85 | 5.05 | 0.00 | - | 201 | 903 | 46.04% |
| TTD260116P00057500 | 2024-05-07 3:55PM EDT | 57.50 | 6.92 | 5.45 | 5.70 | 0.00 | - | 5 | 14 | 45.40% |
| TTD260116P00060000 | 2024-05-08 1:13PM EDT | 60.00 | 7.04 | 6.20 | 6.40 | 0.00 | - | 1 | 1,905 | 44.78% |
| TTD260116P00062500 | 2024-05-09 9:47AM EDT | 62.50 | 7.50 | 6.95 | 7.20 | 0.00 | - | 1 | 475 | 44.35% |
| TTD260116P00065000 | 2024-05-15 1:39PM EDT | 65.00 | 7.85 | 7.40 | 8.00 | -0.33 | -4.03% | 30 | 209 | 43.76% |
| TTD260116P00067500 | 2024-04-15 10:13AM EDT | 67.50 | 10.70 | 8.80 | 9.25 | 0.00 | - | 1 | 13 | 44.35% |
| TTD260116P00070000 | 2024-05-15 11:06AM EDT | 70.00 | 9.95 | 9.45 | 9.75 | +0.60 | +6.42% | 12 | 544 | 42.62% |
| TTD260116P00072500 | 2024-03-25 3:18PM EDT | 72.50 | 11.85 | 11.85 | 13.10 | 0.00 | - | 5 | 9 | 48.48% |
| TTD260116P00075000 | 2024-05-14 12:27PM EDT | 75.00 | 11.90 | 11.35 | 11.80 | 0.00 | - | 1 | 240 | 41.78% |
| TTD260116P00077500 | 2024-05-07 3:55PM EDT | 77.50 | 13.35 | 12.40 | 12.85 | 0.00 | - | 1 | 6 | 41.23% |
| TTD260116P00080000 | 2024-05-14 12:02PM EDT | 80.00 | 14.05 | 13.50 | 13.95 | 0.00 | - | 1 | 151 | 40.69% |
| TTD260116P00082500 | 2024-05-13 10:27AM EDT | 82.50 | 14.79 | 14.70 | 15.10 | 0.00 | - | 3 | 35 | 40.16% |
| TTD260116P00085000 | 2024-05-14 9:40AM EDT | 85.00 | 16.68 | 15.70 | 16.30 | 0.00 | - | 3 | 68 | 39.62% |
| TTD260116P00090000 | 2024-05-15 1:40PM EDT | 90.00 | 18.70 | 17.55 | 18.90 | -1.25 | -6.27% | 11 | 75 | 38.69% |
| TTD260116P00095000 | 2024-04-30 12:54PM EDT | 95.00 | 24.55 | 20.30 | 21.65 | 0.00 | - | 7 | 61 | 37.67% |
| TTD260116P00100000 | 2024-04-30 12:54PM EDT | 100.00 | 27.65 | 24.10 | 24.60 | 0.00 | - | 60 | 104 | 36.66% |
| TTD260116P00105000 | 2024-04-30 12:55PM EDT | 105.00 | 30.95 | 26.95 | 27.70 | 0.00 | - | 33 | 33 | 35.58% |
| TTD260116P00110000 | 2024-05-06 2:08PM EDT | 110.00 | 30.54 | 30.60 | 31.00 | 0.00 | - | 20 | 46 | 34.52% |
| TTD260116P00115000 | 2024-05-06 2:08PM EDT | 115.00 | 34.07 | 33.45 | 35.45 | 0.00 | - | 3 | 101 | 35.77% |
| TTD260116P00120000 | 2024-01-30 2:31PM EDT | 120.00 | 52.35 | 40.75 | 42.95 | 0.00 | - | 1 | 2 | 43.96% |
| TTD260116P00125000 | 2024-04-17 10:44AM EDT | 125.00 | 46.98 | 40.95 | 41.85 | 0.00 | - | 1 | 13 | 30.94% |
© 2024 Yahoo. All rights reserved.