UK markets open in 6 hours 4 minutes
NIKKEI 225
40,716.13 +135.37 (+0.33%) HANG SENG
17,978.57 +209.47 (+1.18%) CRUDE OIL
83.88 0.00 (0.00%) GOLD FUTURES
2,369.40 0.00 (0.00%) DOW
39,308.00 -23.90 (-0.06%) Bitcoin GBP
47,338.92 -1,390.88 (-2.85%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240705C00055000 | 2024-06-17 12:05PM EDT | 55.00 | 41.99 | 43.00 | 46.20 | 0.00 | - | 1 | 2 | 379.69% |
| TTD240705C00075000 | 2024-07-01 1:36PM EDT | 75.00 | 22.77 | 24.15 | 24.75 | 0.00 | - | 1 | 0 | 227.34% |
| TTD240705C00080000 | 2024-07-02 9:59AM EDT | 80.00 | 17.75 | 18.15 | 20.25 | 0.00 | - | 2 | 277 | 235.06% |
| TTD240705C00081000 | 2024-06-25 11:10AM EDT | 81.00 | 17.25 | 17.40 | 19.00 | 0.00 | - | - | 3 | 202.93% |
| TTD240705C00082000 | 2024-07-03 12:36PM EDT | 82.00 | 17.87 | 16.45 | 19.25 | +3.02 | +20.34% | 2 | 0 | 178.32% |
| TTD240705C00083000 | 2024-06-28 12:47PM EDT | 83.00 | 13.45 | 16.25 | 16.85 | 0.00 | - | 1 | 0 | 125.00% |
| TTD240705C00084000 | 2024-07-03 9:57AM EDT | 84.00 | 15.90 | 14.45 | 17.10 | +2.51 | +18.75% | 2 | 1 | 152.73% |
| TTD240705C00085000 | 2024-07-02 12:02PM EDT | 85.00 | 12.57 | 13.30 | 16.60 | 0.00 | - | 3 | 6 | 161.13% |
| TTD240705C00087000 | 2024-06-28 12:43PM EDT | 87.00 | 9.41 | 12.25 | 13.35 | 0.00 | - | 31 | 32 | 129.69% |
| TTD240705C00088000 | 2024-07-03 12:34PM EDT | 88.00 | 11.34 | 10.30 | 12.55 | +1.97 | +21.02% | 49 | 0 | 172.85% |
| TTD240705C00089000 | 2024-07-03 10:07AM EDT | 89.00 | 10.55 | 9.35 | 11.45 | +2.94 | +38.63% | 6 | 350 | 156.64% |
| TTD240705C00090000 | 2024-07-01 2:28PM EDT | 90.00 | 8.17 | 8.30 | 10.35 | 0.00 | - | 3 | 79 | 140.43% |
| TTD240705C00091000 | 2024-07-01 10:14AM EDT | 91.00 | 5.75 | 8.30 | 8.90 | 0.00 | - | 4 | 0 | 75.98% |
| TTD240705C00092000 | 2024-07-01 2:12PM EDT | 92.00 | 6.10 | 7.00 | 9.50 | 0.00 | - | 3 | 62 | 114.36% |
| TTD240705C00093000 | 2024-07-03 12:18PM EDT | 93.00 | 6.30 | 5.65 | 7.60 | +1.10 | +21.15% | 19 | 80 | 63.48% |
| TTD240705C00094000 | 2024-07-03 10:07AM EDT | 94.00 | 6.05 | 4.05 | 6.25 | +1.45 | +31.52% | 3 | 0 | 93.46% |
| TTD240705C00095000 | 2024-07-03 12:58PM EDT | 95.00 | 4.47 | 4.25 | 5.60 | +0.97 | +27.71% | 5 | 98 | 66.70% |
| TTD240705C00096000 | 2024-07-03 12:17PM EDT | 96.00 | 3.37 | 3.40 | 3.70 | +0.77 | +29.62% | 18 | 179 | 44.43% |
| TTD240705C00097000 | 2024-07-03 12:57PM EDT | 97.00 | 2.58 | 2.42 | 2.80 | +0.88 | +51.76% | 49 | 319 | 40.43% |
| TTD240705C00098000 | 2024-07-03 12:53PM EDT | 98.00 | 1.74 | 1.62 | 1.81 | +0.69 | +65.71% | 87 | 0 | 30.47% |
| TTD240705C00099000 | 2024-07-03 12:59PM EDT | 99.00 | 0.99 | 0.94 | 1.07 | +0.42 | +73.68% | 775 | 805 | 27.74% |
| TTD240705C00100000 | 2024-07-03 12:59PM EDT | 100.00 | 0.50 | 0.47 | 0.54 | +0.21 | +72.41% | 2,243 | 2,354 | 26.37% |
| TTD240705C00101000 | 2024-07-03 12:55PM EDT | 101.00 | 0.26 | 0.22 | 0.27 | +0.09 | +52.94% | 386 | 1,554 | 27.64% |
| TTD240705C00102000 | 2024-07-03 12:35PM EDT | 102.00 | 0.10 | 0.09 | 0.14 | +0.03 | +42.86% | 328 | 829 | 29.69% |
| TTD240705C00103000 | 2024-07-03 12:53PM EDT | 103.00 | 0.05 | 0.04 | 0.07 | +0.01 | +25.00% | 330 | 356 | 31.45% |
| TTD240705C00104000 | 2024-07-03 12:57PM EDT | 104.00 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 103 | 641 | 35.55% |
| TTD240705C00105000 | 2024-07-03 12:29PM EDT | 105.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 102 | 213 | 39.84% |
| TTD240705C00106000 | 2024-07-03 11:53AM EDT | 106.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 0 | 45.70% |
| TTD240705C00107000 | 2024-06-26 10:44AM EDT | 107.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 1 | 45 | 51.17% |
| TTD240705C00108000 | 2024-07-01 10:07AM EDT | 108.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 0 | 50.78% |
| TTD240705C00109000 | 2024-07-03 12:44PM EDT | 109.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 475 | 0 | 55.47% |
| TTD240705C00110000 | 2024-06-28 9:41AM EDT | 110.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 64 | 0 | 69.14% |
| TTD240705C00111000 | 2024-07-03 12:05PM EDT | 111.00 | 0.01 | 0.00 | 1.32 | 0.00 | - | 10 | 0 | 131.25% |
| TTD240705C00115000 | 2024-07-03 10:33AM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 530 | 21 | 76.56% |
| TTD240705C00120000 | 2024-07-01 10:22AM EDT | 120.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 6 | 0 | 188.87% |
| TTD240705C00125000 | 2024-06-28 9:46AM EDT | 125.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 6 | 135.94% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240705P00075000 | 2024-06-26 1:02PM EDT | 75.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 20 | 0 | 272.27% |
| TTD240705P00080000 | 2024-07-01 3:27PM EDT | 80.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 0 | 222.46% |
| TTD240705P00081000 | 2024-07-01 11:45AM EDT | 81.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 110 | 115 | 110.94% |
| TTD240705P00082000 | 2024-05-31 10:30AM EDT | 82.00 | 0.61 | 0.01 | 0.03 | 0.00 | - | 1 | 1 | 109.38% |
| TTD240705P00083000 | 2024-06-25 11:28AM EDT | 83.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 99.22% |
| TTD240705P00084000 | 2024-07-01 3:27PM EDT | 84.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 20 | 93.75% |
| TTD240705P00085000 | 2024-07-02 9:49AM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 44 | 1,963 | 87.50% |
| TTD240705P00086000 | 2024-06-27 3:26PM EDT | 86.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 5 | 1,255 | 151.56% |
| TTD240705P00087000 | 2024-07-03 10:32AM EDT | 87.00 | 0.01 | 0.00 | 1.50 | -0.01 | -50.00% | 10 | 240 | 162.70% |
| TTD240705P00088000 | 2024-07-03 11:53AM EDT | 88.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 99 | 62.50% |
| TTD240705P00089000 | 2024-07-03 12:05PM EDT | 89.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 10 | 0 | 64.06% |
| TTD240705P00090000 | 2024-07-03 11:53AM EDT | 90.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 8 | 0 | 58.59% |
| TTD240705P00091000 | 2024-07-03 12:23PM EDT | 91.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 5 | 30 | 53.13% |
| TTD240705P00092000 | 2024-07-03 11:09AM EDT | 92.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 25 | 308 | 50.78% |
| TTD240705P00093000 | 2024-07-03 11:58AM EDT | 93.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 21 | 312 | 48.44% |
| TTD240705P00094000 | 2024-07-03 12:07PM EDT | 94.00 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 44 | 0 | 41.80% |
| TTD240705P00095000 | 2024-07-03 12:55PM EDT | 95.00 | 0.03 | 0.01 | 0.06 | -0.03 | -50.00% | 40 | 0 | 38.28% |
| TTD240705P00096000 | 2024-07-03 12:32PM EDT | 96.00 | 0.05 | 0.03 | 0.07 | -0.12 | -70.59% | 179 | 340 | 32.23% |
| TTD240705P00097000 | 2024-07-03 12:59PM EDT | 97.00 | 0.10 | 0.08 | 0.10 | -0.20 | -66.67% | 410 | 1,211 | 27.15% |
| TTD240705P00098000 | 2024-07-03 12:55PM EDT | 98.00 | 0.23 | 0.17 | 0.24 | -0.45 | -66.18% | 386 | 375 | 26.07% |
| TTD240705P00099000 | 2024-07-03 12:56PM EDT | 99.00 | 0.54 | 0.47 | 0.53 | -0.56 | -50.91% | 639 | 150 | 25.29% |
| TTD240705P00100000 | 2024-07-03 12:04PM EDT | 100.00 | 1.17 | 0.96 | 1.05 | -0.43 | -26.88% | 97 | 0 | 25.68% |
| TTD240705P00101000 | 2024-07-02 10:00AM EDT | 101.00 | 3.55 | 1.51 | 1.90 | 0.00 | - | 1 | 0 | 31.93% |
| TTD240705P00102000 | 2024-06-28 10:10AM EDT | 102.00 | 4.15 | 2.32 | 2.94 | 0.00 | - | 1 | 0 | 43.75% |
| TTD240705P00103000 | 2024-07-02 9:52AM EDT | 103.00 | 5.00 | 2.91 | 3.75 | 0.00 | - | 1 | 12 | 42.77% |
| TTD240705P00104000 | 2024-06-28 9:52AM EDT | 104.00 | 3.45 | 2.72 | 4.80 | -3.30 | -48.89% | 3 | 0 | 53.91% |
| TTD240705P00105000 | 2024-06-18 10:49AM EDT | 105.00 | 7.16 | 3.85 | 5.85 | 0.00 | - | - | 0 | 64.94% |
| TTD240705P00106000 | 2024-07-03 9:42AM EDT | 106.00 | 7.80 | 5.80 | 6.75 | -0.40 | -4.88% | 4 | 0 | 65.43% |
| TTD240705P00107000 | 2024-06-28 10:10AM EDT | 107.00 | 8.80 | 6.35 | 8.05 | 0.00 | - | 3 | 0 | 92.58% |
| TTD240705P00109000 | 2024-06-27 10:17AM EDT | 109.00 | 10.90 | 8.75 | 9.80 | 0.00 | - | - | 0 | 90.04% |
| TTD240705P00110000 | 2024-07-02 9:52AM EDT | 110.00 | 11.95 | 9.90 | 11.75 | 0.00 | - | 3 | 0 | 98.83% |
| TTD240705P00111000 | 2024-06-26 9:35AM EDT | 111.00 | 13.50 | 9.85 | 11.95 | 0.00 | - | - | 0 | 115.23% |
| TTD240705P00115000 | 2024-06-28 9:52AM EDT | 115.00 | 17.65 | 14.35 | 17.05 | 0.00 | - | 6 | 0 | 115.63% |
© 2024 Yahoo. All rights reserved.