UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.87 +0.24 (+0.31%) GOLD FUTURES
2,391.80 -3.10 (-0.13%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,975.84 +3,363.19 (+6.92%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240816C00055000 | 2024-05-07 11:20AM EDT | 55.00 | 38.31 | 35.90 | 36.55 | 0.00 | - | 1 | 2 | 71.00% |
| TTD240816C00060000 | 2024-05-10 9:36AM EDT | 60.00 | 29.45 | 31.15 | 31.80 | 0.00 | - | 10 | 13 | 64.65% |
| TTD240816C00065000 | 2024-05-08 2:01PM EDT | 65.00 | 24.10 | 26.65 | 27.10 | 0.00 | - | 1 | 11 | 59.60% |
| TTD240816C00070000 | 2024-05-06 11:40AM EDT | 70.00 | 23.80 | 22.00 | 24.85 | 0.00 | - | 1 | 91 | 63.98% |
| TTD240816C00072500 | 2024-04-16 10:29AM EDT | 72.50 | 14.90 | 19.90 | 20.55 | 0.00 | - | 1 | 2 | 52.45% |
| TTD240816C00075000 | 2024-05-15 3:49PM EDT | 75.00 | 18.19 | 18.10 | 18.45 | +1.40 | +8.34% | 2 | 114 | 51.56% |
| TTD240816C00077500 | 2024-05-06 10:02AM EDT | 77.50 | 17.55 | 16.20 | 16.50 | 0.00 | - | 5 | 35 | 50.26% |
| TTD240816C00080000 | 2024-05-14 10:19AM EDT | 80.00 | 11.65 | 14.35 | 14.70 | 0.00 | - | 1 | 361 | 50.22% |
| TTD240816C00082500 | 2024-05-15 3:25PM EDT | 82.50 | 13.62 | 12.65 | 12.95 | +2.75 | +25.30% | 3 | 104 | 48.88% |
| TTD240816C00085000 | 2024-05-15 3:58PM EDT | 85.00 | 11.22 | 11.10 | 11.35 | +2.56 | +29.56% | 436 | 271 | 47.85% |
| TTD240816C00087500 | 2024-05-15 3:16PM EDT | 87.50 | 8.45 | 9.65 | 9.90 | +1.10 | +14.97% | 150 | 498 | 47.10% |
| TTD240816C00090000 | 2024-05-15 3:47PM EDT | 90.00 | 8.43 | 8.40 | 8.55 | +2.38 | +39.34% | 65 | 811 | 46.27% |
| TTD240816C00092500 | 2024-05-15 3:21PM EDT | 92.50 | 7.25 | 7.20 | 7.40 | +2.15 | +42.16% | 8 | 1,231 | 45.92% |
| TTD240816C00095000 | 2024-05-15 3:57PM EDT | 95.00 | 6.20 | 6.15 | 6.30 | +1.73 | +38.70% | 19 | 1,030 | 45.24% |
| TTD240816C00097500 | 2024-05-15 3:43PM EDT | 97.50 | 5.15 | 5.25 | 5.40 | +1.36 | +35.88% | 45 | 170 | 45.04% |
| TTD240816C00100000 | 2024-05-15 3:53PM EDT | 100.00 | 4.50 | 4.45 | 4.55 | +1.49 | +49.50% | 137 | 454 | 44.56% |
| TTD240816C00105000 | 2024-05-15 3:16PM EDT | 105.00 | 3.00 | 3.10 | 3.25 | +0.93 | +44.93% | 13 | 569 | 44.24% |
| TTD240816C00110000 | 2024-05-15 3:58PM EDT | 110.00 | 2.18 | 2.12 | 2.24 | +0.31 | +16.58% | 3 | 576 | 43.68% |
| TTD240816C00115000 | 2024-05-15 3:10PM EDT | 115.00 | 1.01 | 1.42 | 1.72 | +0.09 | +9.78% | 1 | 229 | 45.04% |
| TTD240816C00120000 | 2024-05-14 3:23PM EDT | 120.00 | 0.61 | 0.94 | 1.02 | 0.00 | - | 39 | 209 | 43.02% |
| TTD240816C00125000 | 2024-05-14 9:43AM EDT | 125.00 | 0.45 | 0.62 | 0.68 | 0.00 | - | 1 | 17 | 42.90% |
| TTD240816C00130000 | 2024-05-09 10:22AM EDT | 130.00 | 0.44 | 0.39 | 0.47 | 0.00 | - | 35 | 30 | 43.16% |
| TTD240816C00135000 | 2024-05-15 1:44PM EDT | 135.00 | 0.17 | 0.13 | 0.36 | -0.01 | -5.56% | 10 | 2 | 44.29% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240816P00045000 | 2024-03-18 1:42PM EDT | 45.00 | 0.55 | 0.18 | 0.51 | 0.00 | - | - | 20 | 76.12% |
| TTD240816P00050000 | 2024-05-07 10:03AM EDT | 50.00 | 0.23 | 0.03 | 0.24 | 0.00 | - | 20 | 33 | 56.25% |
| TTD240816P00055000 | 2024-05-15 3:16PM EDT | 55.00 | 0.20 | 0.07 | 0.31 | -0.11 | -35.48% | 46 | 47 | 50.88% |
| TTD240816P00060000 | 2024-05-15 12:10PM EDT | 60.00 | 0.44 | 0.23 | 0.49 | -0.07 | -13.73% | 4 | 48 | 51.61% |
| TTD240816P00065000 | 2024-05-15 12:10PM EDT | 65.00 | 0.82 | 0.62 | 0.70 | -0.11 | -11.83% | 5 | 570 | 46.97% |
| TTD240816P00070000 | 2024-05-15 3:54PM EDT | 70.00 | 1.13 | 1.10 | 1.21 | -0.42 | -27.10% | 3 | 526 | 45.02% |
| TTD240816P00072500 | 2024-05-15 1:24PM EDT | 72.50 | 1.79 | 1.46 | 1.57 | -0.33 | -15.57% | 15 | 716 | 44.17% |
| TTD240816P00075000 | 2024-05-15 3:15PM EDT | 75.00 | 2.22 | 1.88 | 2.00 | -0.39 | -14.94% | 8 | 1,842 | 43.24% |
| TTD240816P00077500 | 2024-05-15 12:39PM EDT | 77.50 | 3.19 | 2.41 | 2.52 | -0.13 | -3.92% | 20 | 1,363 | 42.33% |
| TTD240816P00080000 | 2024-05-15 3:17PM EDT | 80.00 | 3.25 | 3.05 | 3.20 | -0.90 | -21.69% | 9 | 846 | 41.87% |
| TTD240816P00082500 | 2024-05-15 3:32PM EDT | 82.50 | 4.05 | 3.80 | 3.95 | -1.10 | -21.36% | 101 | 401 | 41.10% |
| TTD240816P00085000 | 2024-05-15 3:25PM EDT | 85.00 | 4.40 | 4.70 | 4.85 | -1.95 | -30.71% | 136 | 243 | 40.52% |
| TTD240816P00087500 | 2024-05-15 3:29PM EDT | 87.50 | 5.94 | 5.70 | 5.85 | -1.76 | -22.86% | 155 | 428 | 39.76% |
| TTD240816P00090000 | 2024-05-15 3:23PM EDT | 90.00 | 6.90 | 6.85 | 7.05 | -2.00 | -22.47% | 249 | 502 | 39.39% |
| TTD240816P00092500 | 2024-05-15 3:27PM EDT | 92.50 | 8.55 | 8.15 | 8.35 | -0.95 | -10.00% | 143 | 284 | 38.83% |
| TTD240816P00095000 | 2024-05-15 3:30PM EDT | 95.00 | 9.90 | 9.60 | 9.75 | -0.95 | -8.76% | 2 | 42 | 38.07% |
| TTD240816P00097500 | 2024-05-15 10:31AM EDT | 97.50 | 14.00 | 11.10 | 11.30 | +0.25 | +1.82% | 7 | 33 | 37.40% |
| TTD240816P00100000 | 2024-05-03 10:56AM EDT | 100.00 | 16.30 | 12.70 | 13.05 | 0.00 | - | 2 | 3 | 37.18% |
| TTD240816P00110000 | 2024-03-01 2:10PM EDT | 110.00 | 27.50 | 24.75 | 25.10 | 0.00 | - | 1 | 1 | 63.03% |
| TTD240816P00120000 | 2024-03-26 9:30AM EDT | 120.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.