UK markets open in 6 hours 40 minutes
NIKKEI 225
40,745.93 +165.17 (+0.41%) 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
47,309.46 -1,446.80 (-2.97%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240809C00092000 | 2024-06-28 12:31PM EDT | 92.00 | 9.50 | 10.95 | 11.45 | 0.00 | - | 1 | 1 | 56.23% |
| TTD240809C00096000 | 2024-07-01 10:14AM EDT | 96.00 | 7.05 | 8.40 | 8.90 | 0.00 | - | 4 | 0 | 54.64% |
| TTD240809C00101000 | 2024-07-03 10:35AM EDT | 101.00 | 6.40 | 5.95 | 6.55 | +1.36 | +26.98% | 2 | 2 | 54.96% |
| TTD240809C00103000 | 2024-07-03 10:34AM EDT | 103.00 | 5.46 | 5.10 | 5.35 | +0.66 | +13.75% | 5 | 0 | 53.30% |
| TTD240809C00104000 | 2024-06-28 11:06AM EDT | 104.00 | 4.11 | 4.75 | 5.15 | 0.00 | - | 1 | 1 | 54.10% |
| TTD240809C00105000 | 2024-07-03 11:27AM EDT | 105.00 | 4.50 | 3.75 | 4.90 | +0.66 | +17.19% | 15 | 0 | 51.90% |
| TTD240809C00106000 | 2024-07-01 2:27PM EDT | 106.00 | 3.75 | 3.95 | 4.45 | 0.00 | - | 14 | 89 | 53.61% |
| TTD240809C00107000 | 2024-07-03 11:46AM EDT | 107.00 | 3.85 | 3.45 | 4.15 | +0.62 | +19.20% | 2 | 0 | 52.88% |
| TTD240809C00108000 | 2024-07-03 10:30AM EDT | 108.00 | 3.85 | 3.35 | 3.85 | +0.93 | +31.85% | 1 | 0 | 53.67% |
| TTD240809C00110000 | 2024-07-02 3:29PM EDT | 110.00 | 2.80 | 2.83 | 3.15 | 0.00 | - | 81 | 105 | 53.00% |
| TTD240809C00115000 | 2024-07-03 10:30AM EDT | 115.00 | 2.15 | 1.88 | 2.05 | +0.37 | +20.79% | 1 | 6 | 53.20% |
Putsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240809P00080000 | 2024-06-28 11:33AM EDT | 80.00 | 0.75 | 0.72 | 0.86 | 0.00 | - | 2 | 0 | 54.83% |
| TTD240809P00085000 | 2024-07-03 10:13AM EDT | 85.00 | 1.42 | 1.19 | 1.53 | -0.22 | -13.41% | 1 | 87 | 51.56% |
| TTD240809P00088000 | 2024-07-03 12:26PM EDT | 88.00 | 2.00 | 2.00 | 2.14 | -0.79 | -28.32% | 2 | 11 | 52.08% |
| TTD240809P00089000 | 2024-07-01 12:42PM EDT | 89.00 | 2.69 | 2.02 | 2.42 | 0.00 | - | 12 | 0 | 50.84% |
| TTD240809P00090000 | 2024-07-02 3:43PM EDT | 90.00 | 2.59 | 2.41 | 2.67 | -0.21 | -7.50% | 1 | 30 | 51.21% |
| TTD240809P00092000 | 2024-07-01 10:23AM EDT | 92.00 | 4.01 | 2.95 | 3.30 | 0.00 | - | 5 | 0 | 50.68% |
| TTD240809P00094000 | 2024-07-03 10:06AM EDT | 94.00 | 3.40 | 3.75 | 4.05 | -1.40 | -29.17% | 3 | 0 | 51.00% |
| TTD240809P00095000 | 2024-06-28 3:19PM EDT | 95.00 | 5.35 | 4.05 | 4.35 | 0.00 | - | 14 | 0 | 50.10% |
| TTD240809P00097000 | 2024-06-28 10:59AM EDT | 97.00 | 5.93 | 4.70 | 5.45 | 0.00 | - | 1 | 1 | 50.00% |
© 2024 Yahoo. All rights reserved.