UK markets open in 6 hours 10 minutes
NIKKEI 225
40,729.15 +148.39 (+0.37%) 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
47,355.92 -1,415.86 (-2.90%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240712C00082000 | 2024-06-04 9:36AM EDT | 82.00 | 11.54 | 17.35 | 18.00 | 0.00 | - | 2 | 0 | 73.63% |
| TTD240712C00086000 | 2024-06-28 3:51PM EDT | 86.00 | 11.38 | 13.35 | 14.10 | 0.00 | - | 3 | 0 | 61.33% |
| TTD240712C00087000 | 2024-07-02 9:52AM EDT | 87.00 | 11.30 | 12.40 | 13.25 | 0.00 | - | 4 | 0 | 62.21% |
| TTD240712C00088000 | 2024-06-14 3:06PM EDT | 88.00 | 8.52 | 11.40 | 12.35 | 0.00 | - | - | 0 | 60.16% |
| TTD240712C00089000 | 2024-07-03 9:59AM EDT | 89.00 | 11.15 | 8.55 | 12.50 | +0.97 | +9.53% | 2 | 9 | 98.93% |
| TTD240712C00090000 | 2024-07-03 12:34PM EDT | 90.00 | 9.44 | 9.30 | 10.40 | +0.22 | +2.39% | 4 | 7 | 50.88% |
| TTD240712C00091000 | 2024-07-03 10:05AM EDT | 91.00 | 9.05 | 8.50 | 9.30 | +1.95 | +27.46% | 15 | 18 | 60.06% |
| TTD240712C00092000 | 2024-07-02 3:56PM EDT | 92.00 | 6.91 | 7.60 | 8.40 | 0.00 | - | 1 | 11 | 57.62% |
| TTD240712C00093000 | 2024-07-03 12:18PM EDT | 93.00 | 6.60 | 6.65 | 7.00 | +0.60 | +10.00% | 22 | 39 | 42.58% |
| TTD240712C00094000 | 2024-06-28 3:58PM EDT | 94.00 | 4.98 | 5.80 | 6.70 | 0.00 | - | 75 | 97 | 53.86% |
| TTD240712C00095000 | 2024-07-03 11:26AM EDT | 95.00 | 4.91 | 4.90 | 5.45 | +0.78 | +18.89% | 4 | 59 | 43.26% |
| TTD240712C00096000 | 2024-07-03 10:50AM EDT | 96.00 | 4.80 | 4.10 | 4.35 | +1.38 | +40.35% | 20 | 57 | 35.79% |
| TTD240712C00097000 | 2024-07-03 12:37PM EDT | 97.00 | 3.30 | 3.35 | 3.55 | +0.45 | +15.79% | 25 | 0 | 33.91% |
| TTD240712C00098000 | 2024-07-03 12:38PM EDT | 98.00 | 2.78 | 2.74 | 2.83 | +0.63 | +29.30% | 45 | 234 | 32.50% |
| TTD240712C00099000 | 2024-07-03 12:44PM EDT | 99.00 | 2.10 | 2.14 | 2.23 | +0.44 | +26.51% | 238 | 0 | 31.96% |
| TTD240712C00100000 | 2024-07-03 12:54PM EDT | 100.00 | 1.76 | 1.65 | 1.76 | +0.51 | +40.80% | 1,081 | 1,377 | 32.23% |
| TTD240712C00101000 | 2024-07-03 12:59PM EDT | 101.00 | 1.32 | 1.25 | 1.33 | +0.32 | +32.00% | 133 | 445 | 31.89% |
| TTD240712C00102000 | 2024-07-03 12:42PM EDT | 102.00 | 0.95 | 0.92 | 1.01 | +0.19 | +25.00% | 156 | 937 | 32.15% |
| TTD240712C00103000 | 2024-07-03 12:18PM EDT | 103.00 | 0.69 | 0.68 | 0.76 | +0.15 | +27.78% | 156 | 258 | 32.52% |
| TTD240712C00104000 | 2024-07-03 12:42PM EDT | 104.00 | 0.54 | 0.49 | 0.57 | +0.04 | +8.00% | 98 | 57 | 33.01% |
| TTD240712C00105000 | 2024-07-03 12:43PM EDT | 105.00 | 0.39 | 0.36 | 0.41 | +0.02 | +5.41% | 541 | 0 | 33.11% |
| TTD240712C00106000 | 2024-07-03 12:40PM EDT | 106.00 | 0.28 | 0.23 | 0.31 | +0.05 | +21.74% | 79 | 0 | 33.89% |
| TTD240712C00107000 | 2024-07-03 11:44AM EDT | 107.00 | 0.21 | 0.18 | 0.22 | +0.05 | +31.25% | 334 | 68 | 34.08% |
| TTD240712C00108000 | 2024-07-03 10:19AM EDT | 108.00 | 0.21 | 0.13 | 0.16 | +0.09 | +75.00% | 3 | 14 | 34.57% |
| TTD240712C00109000 | 2024-07-03 10:26AM EDT | 109.00 | 0.16 | 0.08 | 0.14 | +0.06 | +60.00% | 1 | 32 | 36.52% |
| TTD240712C00110000 | 2024-07-03 9:30AM EDT | 110.00 | 0.05 | 0.04 | 0.14 | -0.03 | -37.50% | 2 | 59 | 39.36% |
| TTD240712C00115000 | 2024-06-07 2:53PM EDT | 115.00 | 0.17 | 0.01 | 0.07 | 0.00 | - | 3 | 0 | 46.68% |
| TTD240712C00120000 | 2024-06-18 11:40AM EDT | 120.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | - | 0 | 89.06% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240712P00075000 | 2024-07-02 10:01AM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 12 | 47 | 74.22% |
| TTD240712P00080000 | 2024-07-03 11:27AM EDT | 80.00 | 0.05 | 0.01 | 0.20 | -0.01 | -16.67% | 20 | 14 | 72.07% |
| TTD240712P00081000 | 2024-06-04 10:56AM EDT | 81.00 | 0.58 | 0.01 | 1.28 | 0.00 | - | 2 | 0 | 100.68% |
| TTD240712P00082000 | 2024-06-28 9:55AM EDT | 82.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 3 | 3 | 57.03% |
| TTD240712P00083000 | 2024-06-25 12:03PM EDT | 83.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | 2 | 3 | 53.91% |
| TTD240712P00084000 | 2024-07-03 9:30AM EDT | 84.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 2 | 19 | 51.56% |
| TTD240712P00085000 | 2024-07-01 9:51AM EDT | 85.00 | 0.09 | 0.01 | 0.08 | 0.00 | - | 1 | 0 | 52.34% |
| TTD240712P00086000 | 2024-07-01 3:12PM EDT | 86.00 | 0.08 | 0.04 | 0.09 | 0.00 | - | 22 | 40 | 50.00% |
| TTD240712P00087000 | 2024-07-03 11:54AM EDT | 87.00 | 0.04 | 0.02 | 0.09 | -0.11 | -73.33% | 2 | 0 | 46.68% |
| TTD240712P00088000 | 2024-07-01 11:20AM EDT | 88.00 | 0.13 | 0.02 | 0.11 | 0.00 | - | 1 | 19 | 44.92% |
| TTD240712P00089000 | 2024-07-02 10:09AM EDT | 89.00 | 0.13 | 0.04 | 0.12 | 0.00 | - | 2 | 29 | 42.19% |
| TTD240712P00090000 | 2024-07-03 12:44PM EDT | 90.00 | 0.11 | 0.07 | 0.14 | -0.06 | -35.29% | 10 | 407 | 39.94% |
| TTD240712P00091000 | 2024-07-03 11:54AM EDT | 91.00 | 0.14 | 0.07 | 0.14 | -0.06 | -30.00% | 11 | 57 | 36.43% |
| TTD240712P00092000 | 2024-07-03 12:55PM EDT | 92.00 | 0.15 | 0.13 | 0.17 | -0.08 | -34.78% | 118 | 146 | 34.38% |
| TTD240712P00093000 | 2024-07-03 10:48AM EDT | 93.00 | 0.19 | 0.19 | 0.24 | -0.17 | -47.22% | 3 | 43 | 33.50% |
| TTD240712P00094000 | 2024-07-03 12:35PM EDT | 94.00 | 0.34 | 0.27 | 0.33 | -0.20 | -37.04% | 10 | 736 | 32.42% |
| TTD240712P00095000 | 2024-07-03 12:44PM EDT | 95.00 | 0.46 | 0.38 | 0.46 | -0.24 | -34.29% | 49 | 214 | 31.59% |
| TTD240712P00096000 | 2024-07-03 12:55PM EDT | 96.00 | 0.60 | 0.53 | 0.64 | -0.35 | -36.84% | 120 | 263 | 30.86% |
| TTD240712P00097000 | 2024-07-03 12:56PM EDT | 97.00 | 0.85 | 0.81 | 0.88 | -0.44 | -34.11% | 43 | 0 | 30.23% |
| TTD240712P00098000 | 2024-07-03 12:43PM EDT | 98.00 | 1.22 | 1.14 | 1.20 | -0.50 | -29.07% | 563 | 64 | 29.79% |
| TTD240712P00099000 | 2024-07-03 12:56PM EDT | 99.00 | 1.59 | 1.54 | 1.61 | -0.63 | -28.38% | 48 | 30 | 29.54% |
| TTD240712P00100000 | 2024-07-03 12:39PM EDT | 100.00 | 2.12 | 2.03 | 2.13 | -1.18 | -35.76% | 84 | 70 | 29.66% |
| TTD240712P00101000 | 2024-07-03 12:24PM EDT | 101.00 | 2.80 | 2.62 | 2.73 | -1.45 | -34.12% | 8 | 0 | 29.74% |
| TTD240712P00103000 | 2024-07-02 3:49PM EDT | 103.00 | 4.40 | 4.00 | 4.30 | -0.90 | -16.98% | 2 | 23 | 32.72% |
| TTD240712P00105000 | 2024-06-21 10:52AM EDT | 105.00 | 8.73 | 5.25 | 6.00 | 0.00 | - | 2 | 0 | 34.72% |
| TTD240712P00108000 | 2024-07-03 10:18AM EDT | 108.00 | 8.25 | 7.60 | 8.80 | -2.92 | -26.14% | 20 | 0 | 39.26% |
© 2024 Yahoo. All rights reserved.