UK markets open in 6 hours 47 minutes
NIKKEI 225
40,580.76 0.00 (0.00%) 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
47,255.13 -1,464.71 (-3.01%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240726C00065000 | 2024-06-13 3:06PM EDT | 65.00 | 30.54 | 34.15 | 36.20 | 0.00 | - | 3 | 3 | 114.55% |
| TTD240726C00075000 | 2024-06-13 3:06PM EDT | 75.00 | 20.77 | 24.05 | 25.05 | 0.00 | - | 3 | 3 | 54.10% |
| TTD240726C00080000 | 2024-06-27 1:42PM EDT | 80.00 | 18.98 | 19.60 | 20.20 | 0.00 | - | - | 0 | 59.57% |
| TTD240726C00084000 | 2024-07-01 3:17PM EDT | 84.00 | 14.64 | 15.65 | 16.25 | 0.00 | - | 1 | 2 | 50.20% |
| TTD240726C00086000 | 2024-06-12 10:22AM EDT | 86.00 | 12.45 | 13.65 | 14.25 | 0.00 | - | - | 2 | 51.51% |
| TTD240726C00087000 | 2024-06-27 11:08AM EDT | 87.00 | 12.00 | 12.85 | 14.25 | 0.00 | - | - | 0 | 54.10% |
| TTD240726C00088000 | 2024-06-28 10:31AM EDT | 88.00 | 10.68 | 11.85 | 12.70 | 0.00 | - | 5 | 0 | 53.47% |
| TTD240726C00089000 | 2024-06-24 11:06AM EDT | 89.00 | 9.20 | 10.95 | 11.95 | 0.00 | - | 1 | 1 | 54.05% |
| TTD240726C00091000 | 2024-06-27 1:27PM EDT | 91.00 | 9.10 | 7.40 | 10.00 | 0.00 | - | 2 | 0 | 47.97% |
| TTD240726C00092000 | 2024-06-21 1:36PM EDT | 92.00 | 7.31 | 8.40 | 8.95 | 0.00 | - | 10 | 18 | 43.85% |
| TTD240726C00093000 | 2024-06-21 1:33PM EDT | 93.00 | 6.65 | 7.30 | 8.25 | 0.00 | - | 7 | 8 | 44.19% |
| TTD240726C00094000 | 2024-06-27 9:39AM EDT | 94.00 | 6.16 | 6.80 | 7.35 | 0.00 | - | 1 | 0 | 41.72% |
| TTD240726C00095000 | 2024-07-03 12:50PM EDT | 95.00 | 6.25 | 6.10 | 6.35 | +1.26 | +25.25% | 3 | 45 | 37.94% |
| TTD240726C00096000 | 2024-07-03 12:42PM EDT | 96.00 | 5.45 | 5.40 | 5.75 | +0.60 | +12.37% | 5 | 20 | 38.45% |
| TTD240726C00097000 | 2024-07-03 12:58PM EDT | 97.00 | 4.80 | 4.75 | 4.95 | +0.70 | +17.07% | 31 | 46 | 36.40% |
| TTD240726C00098000 | 2024-07-03 10:24AM EDT | 98.00 | 4.52 | 4.15 | 4.65 | +0.66 | +17.10% | 1 | 45 | 39.16% |
| TTD240726C00099000 | 2024-07-03 12:59PM EDT | 99.00 | 3.68 | 3.65 | 4.05 | +0.63 | +20.66% | 11 | 69 | 38.36% |
| TTD240726C00100000 | 2024-07-03 12:53PM EDT | 100.00 | 3.30 | 3.15 | 3.40 | +0.64 | +24.06% | 55 | 0 | 36.65% |
| TTD240726C00101000 | 2024-07-03 12:59PM EDT | 101.00 | 2.73 | 2.69 | 2.96 | +0.83 | +43.68% | 1 | 33 | 36.62% |
| TTD240726C00102000 | 2024-07-03 12:58PM EDT | 102.00 | 2.36 | 2.32 | 2.51 | +0.33 | +16.26% | 103 | 0 | 36.06% |
| TTD240726C00103000 | 2024-07-03 11:50AM EDT | 103.00 | 2.03 | 1.93 | 2.27 | +0.27 | +15.34% | 26 | 0 | 37.26% |
| TTD240726C00104000 | 2024-07-03 11:28AM EDT | 104.00 | 1.77 | 1.63 | 1.88 | +0.21 | +13.46% | 3 | 0 | 36.48% |
| TTD240726C00105000 | 2024-07-03 10:53AM EDT | 105.00 | 1.69 | 1.32 | 1.60 | +0.38 | +29.01% | 44 | 0 | 36.45% |
| TTD240726C00106000 | 2024-07-03 11:19AM EDT | 106.00 | 1.27 | 1.06 | 1.29 | +0.21 | +19.81% | 4 | 0 | 35.67% |
| TTD240726C00107000 | 2024-07-03 12:31PM EDT | 107.00 | 1.00 | 0.95 | 1.25 | -0.10 | -9.09% | 10 | 4 | 37.92% |
| TTD240726C00108000 | 2024-07-03 10:24AM EDT | 108.00 | 0.95 | 0.77 | 1.01 | +0.23 | +31.94% | 4 | 0 | 37.26% |
| TTD240726C00109000 | 2024-07-02 10:09AM EDT | 109.00 | 0.54 | 0.66 | 0.93 | 0.00 | - | 1 | 64 | 38.55% |
| TTD240726C00110000 | 2024-07-03 12:53PM EDT | 110.00 | 0.59 | 0.54 | 0.61 | +0.12 | +25.53% | 21 | 0 | 35.62% |
| TTD240726C00111000 | 2024-07-03 12:50PM EDT | 111.00 | 0.50 | 0.44 | 0.67 | +0.07 | +16.28% | 5 | 8 | 38.87% |
| TTD240726C00115000 | 2024-07-03 12:45PM EDT | 115.00 | 0.24 | 0.18 | 0.28 | +0.08 | +50.00% | 1 | 25 | 37.84% |
| TTD240726C00120000 | 2024-07-02 1:34PM EDT | 120.00 | 0.05 | 0.03 | 0.30 | 0.00 | - | 7 | 7 | 46.78% |
| TTD240726C00125000 | 2024-06-25 10:47AM EDT | 125.00 | 0.04 | 0.01 | 0.38 | 0.00 | - | - | 10 | 50.29% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240726P00075000 | 2024-06-10 12:30PM EDT | 75.00 | 0.38 | 0.00 | 0.38 | 0.00 | - | - | 2 | 62.31% |
| TTD240726P00080000 | 2024-06-28 3:17PM EDT | 80.00 | 0.27 | 0.03 | 0.44 | 0.00 | - | 1 | 31 | 52.25% |
| TTD240726P00084000 | 2024-07-02 1:34PM EDT | 84.00 | 0.21 | 0.08 | 0.35 | 0.00 | - | 9 | 26 | 46.48% |
| TTD240726P00085000 | 2024-06-28 12:35PM EDT | 85.00 | 0.41 | 0.09 | 0.59 | 0.00 | - | 5 | 0 | 50.24% |
| TTD240726P00086000 | 2024-07-03 10:02AM EDT | 86.00 | 0.41 | 0.18 | 0.24 | +0.17 | +70.83% | 1 | 9 | 37.89% |
| TTD240726P00087000 | 2024-07-02 10:09AM EDT | 87.00 | 0.43 | 0.23 | 0.49 | 0.00 | - | 1 | 4 | 42.38% |
| TTD240726P00088000 | 2024-07-02 11:38AM EDT | 88.00 | 0.45 | 0.28 | 0.34 | 0.00 | - | 1 | 26 | 35.99% |
| TTD240726P00089000 | 2024-07-03 10:59AM EDT | 89.00 | 0.37 | 0.36 | 0.42 | -0.14 | -27.45% | 22 | 1,033 | 35.35% |
| TTD240726P00090000 | 2024-07-03 12:59PM EDT | 90.00 | 0.49 | 0.45 | 0.52 | -0.10 | -16.95% | 19 | 22 | 34.86% |
| TTD240726P00091000 | 2024-07-03 12:27PM EDT | 91.00 | 0.61 | 0.57 | 0.97 | -0.15 | -19.74% | 2 | 0 | 39.80% |
| TTD240726P00092000 | 2024-07-03 12:15PM EDT | 92.00 | 0.79 | 0.71 | 0.79 | -0.63 | -44.37% | 7 | 53 | 33.89% |
| TTD240726P00093000 | 2024-07-01 2:50PM EDT | 93.00 | 1.38 | 0.70 | 0.97 | 0.00 | - | 1 | 0 | 33.47% |
| TTD240726P00094000 | 2024-07-03 10:05AM EDT | 94.00 | 1.11 | 1.10 | 1.18 | -0.99 | -47.14% | 2 | 0 | 33.03% |
| TTD240726P00095000 | 2024-07-02 3:55PM EDT | 95.00 | 1.33 | 1.19 | 1.64 | -0.42 | -24.00% | 3 | 19 | 35.16% |
| TTD240726P00096000 | 2024-07-01 11:36AM EDT | 96.00 | 2.58 | 1.03 | 1.75 | 0.00 | - | 2 | 0 | 32.59% |
| TTD240726P00097000 | 2024-07-03 10:26AM EDT | 97.00 | 1.97 | 1.82 | 2.30 | -0.47 | -19.26% | 2 | 1,012 | 34.50% |
| TTD240726P00098000 | 2024-07-02 11:10AM EDT | 98.00 | 3.25 | 2.22 | 2.51 | 0.00 | - | 2 | 0 | 32.29% |
| TTD240726P00099000 | 2024-07-03 10:02AM EDT | 99.00 | 3.00 | 2.59 | 2.97 | -1.50 | -33.33% | 1 | 0 | 32.20% |
| TTD240726P00100000 | 2024-06-27 1:31PM EDT | 100.00 | 4.22 | 3.15 | 3.50 | 0.00 | - | - | 1 | 32.32% |
| TTD240726P00102000 | 2024-06-28 12:17PM EDT | 102.00 | 6.50 | 4.45 | 4.70 | 0.00 | - | 1 | 2 | 32.54% |
| TTD240726P00105000 | 2024-06-27 1:31PM EDT | 105.00 | 7.57 | 6.35 | 6.85 | 0.00 | - | - | 0 | 33.15% |
© 2024 Yahoo. All rights reserved.