UK markets open in 5 hours 55 minutes
NIKKEI 225
40,767.10 +186.34 (+0.46%) 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
47,360.24 -1,250.96 (-2.57%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240802C00084000 | 2024-07-01 3:45PM EDT | 84.00 | 14.95 | 15.85 | 17.05 | 0.00 | - | 1 | 0 | 53.91% |
| TTD240802C00086000 | 2024-07-03 10:04AM EDT | 86.00 | 14.34 | 13.80 | 16.00 | -0.66 | -4.40% | 3 | 3 | 55.40% |
| TTD240802C00087000 | 2024-06-28 3:59PM EDT | 87.00 | 11.78 | 13.15 | 14.50 | 0.00 | - | 1 | 1 | 51.44% |
| TTD240802C00088000 | 2024-06-20 10:37AM EDT | 88.00 | 11.90 | 12.35 | 14.05 | 0.00 | - | - | 0 | 53.54% |
| TTD240802C00093000 | 2024-06-26 1:40PM EDT | 93.00 | 7.41 | 8.25 | 9.80 | 0.00 | - | - | 0 | 54.76% |
| TTD240802C00094000 | 2024-07-02 3:56PM EDT | 94.00 | 7.04 | 7.50 | 8.95 | 0.00 | - | 1 | 4 | 52.56% |
| TTD240802C00095000 | 2024-07-03 12:36PM EDT | 95.00 | 6.97 | 6.85 | 8.60 | +2.41 | +52.85% | 2 | 8 | 54.97% |
| TTD240802C00096000 | 2024-07-01 3:50PM EDT | 96.00 | 6.50 | 6.20 | 7.20 | +1.05 | +19.27% | 1 | 7 | 47.31% |
| TTD240802C00097000 | 2024-07-03 12:46PM EDT | 97.00 | 5.62 | 5.55 | 5.85 | +0.78 | +16.12% | 1 | 0 | 40.14% |
| TTD240802C00098000 | 2024-07-03 9:49AM EDT | 98.00 | 4.75 | 5.00 | 5.20 | +0.30 | +6.74% | 1 | 0 | 39.21% |
| TTD240802C00099000 | 2024-07-03 11:13AM EDT | 99.00 | 4.60 | 4.40 | 6.50 | +0.57 | +14.14% | 13 | 0 | 55.23% |
| TTD240802C00100000 | 2024-07-03 11:21AM EDT | 100.00 | 4.05 | 3.95 | 4.90 | +0.50 | +14.08% | 20 | 74 | 45.26% |
| TTD240802C00101000 | 2024-07-03 10:14AM EDT | 101.00 | 3.73 | 3.50 | 4.55 | +0.39 | +11.68% | 2 | 30 | 46.09% |
| TTD240802C00102000 | 2024-07-02 10:18AM EDT | 102.00 | 2.40 | 2.90 | 3.75 | 0.00 | - | 4 | 49 | 42.65% |
| TTD240802C00104000 | 2024-07-02 10:14AM EDT | 104.00 | 1.86 | 2.37 | 2.76 | 0.00 | - | 5 | 0 | 40.26% |
| TTD240802C00105000 | 2024-07-03 11:22AM EDT | 105.00 | 2.14 | 2.09 | 2.45 | +0.18 | +9.18% | 9 | 90 | 40.28% |
| TTD240802C00106000 | 2024-07-02 3:04PM EDT | 106.00 | 1.63 | 1.83 | 1.98 | 0.00 | - | 6 | 100 | 38.44% |
| TTD240802C00107000 | 2024-07-03 10:38AM EDT | 107.00 | 1.80 | 1.55 | 2.10 | +0.24 | +15.38% | 1 | 0 | 42.27% |
| TTD240802C00108000 | 2024-07-03 12:49PM EDT | 108.00 | 1.56 | 0.72 | 2.10 | +0.44 | +39.29% | 2 | 49 | 44.81% |
| TTD240802C00109000 | 2024-07-03 10:02AM EDT | 109.00 | 1.20 | 1.19 | 1.32 | +0.03 | +2.56% | 4 | 30 | 38.60% |
| TTD240802C00110000 | 2024-07-03 12:05PM EDT | 110.00 | 1.13 | 0.84 | 1.52 | +0.21 | +22.83% | 13 | 210 | 43.19% |
| TTD240802C00111000 | 2024-07-03 9:34AM EDT | 111.00 | 1.04 | 0.89 | 1.00 | +0.36 | +52.94% | 11 | 3 | 38.82% |
| TTD240802C00115000 | 2024-07-03 12:54PM EDT | 115.00 | 0.51 | 0.32 | 0.53 | +0.12 | +30.77% | 3,004 | 87 | 38.67% |
| TTD240802C00120000 | 2024-06-17 1:58PM EDT | 120.00 | 0.60 | 0.18 | 0.76 | 0.00 | - | - | 0 | 51.15% |
| TTD240802C00125000 | 2024-06-21 12:21PM EDT | 125.00 | 0.16 | 0.01 | 0.59 | 0.00 | - | 18 | 0 | 55.27% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240802P00075000 | 2024-06-20 2:24PM EDT | 75.00 | 0.14 | 0.01 | 0.54 | 0.00 | - | - | 30 | 58.50% |
| TTD240802P00080000 | 2024-07-02 10:06AM EDT | 80.00 | 0.20 | 0.05 | 0.31 | 0.00 | - | 6 | 0 | 48.44% |
| TTD240802P00084000 | 2024-06-20 1:52PM EDT | 84.00 | 0.77 | 0.05 | 0.35 | 0.00 | - | - | 15 | 40.67% |
| TTD240802P00085000 | 2024-07-03 10:04AM EDT | 85.00 | 0.40 | 0.34 | 0.43 | -0.05 | -11.11% | 1 | 0 | 40.43% |
| TTD240802P00086000 | 2024-06-25 9:46AM EDT | 86.00 | 1.13 | 0.42 | 0.49 | 0.00 | - | 6 | 0 | 39.45% |
| TTD240802P00087000 | 2024-07-03 11:00AM EDT | 87.00 | 0.60 | 0.47 | 0.58 | -0.55 | -47.83% | 1 | 5 | 38.92% |
| TTD240802P00088000 | 2024-07-02 11:11AM EDT | 88.00 | 0.86 | 0.60 | 0.68 | 0.00 | - | 1 | 113 | 38.26% |
| TTD240802P00089000 | 2024-07-03 12:12PM EDT | 89.00 | 0.82 | 0.54 | 1.01 | -0.09 | -9.89% | 11 | 0 | 40.87% |
| TTD240802P00090000 | 2024-07-02 1:01PM EDT | 90.00 | 1.15 | 0.68 | 0.98 | 0.00 | - | 2 | 19 | 37.72% |
| TTD240802P00091000 | 2024-07-03 12:49PM EDT | 91.00 | 1.06 | 0.86 | 1.34 | -0.28 | -20.90% | 79 | 9 | 39.67% |
| TTD240802P00092000 | 2024-07-03 11:00AM EDT | 92.00 | 1.25 | 1.23 | 1.35 | -0.53 | -29.78% | 3 | 0 | 36.84% |
| TTD240802P00093000 | 2024-07-02 3:39PM EDT | 93.00 | 1.49 | 1.45 | 1.58 | 0.00 | - | 3 | 13 | 36.48% |
| TTD240802P00095000 | 2024-07-03 10:00AM EDT | 95.00 | 2.25 | 1.80 | 2.16 | -0.16 | -6.64% | 2 | 0 | 36.04% |
| TTD240802P00096000 | 2024-07-02 3:28PM EDT | 96.00 | 2.78 | 2.22 | 2.49 | 0.00 | - | 1 | 0 | 35.69% |
| TTD240802P00097000 | 2024-06-26 3:53PM EDT | 97.00 | 4.00 | 2.49 | 2.88 | 0.00 | - | 1 | 0 | 35.57% |
| TTD240802P00098000 | 2024-07-02 12:10PM EDT | 98.00 | 4.11 | 3.10 | 3.30 | 0.00 | - | 1 | 0 | 35.38% |
| TTD240802P00099000 | 2024-06-20 9:30AM EDT | 99.00 | 4.69 | 3.30 | 3.75 | 0.00 | - | - | 25 | 35.08% |
| TTD240802P00104000 | 2024-06-20 9:47AM EDT | 104.00 | 7.72 | 6.10 | 6.75 | 0.00 | - | - | 5 | 35.21% |
© 2024 Yahoo. All rights reserved.