UK markets open in 6 hours 24 minutes
NIKKEI 225
40,842.92 +262.16 (+0.65%) 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
47,308.16 -1,462.48 (-3.00%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD241018C00040000 | 2024-06-21 3:42PM EDT | 40.00 | 58.30 | 58.80 | 61.45 | 0.00 | - | 3 | 3 | 100.64% |
| TTD241018C00045000 | 2024-06-20 10:05AM EDT | 45.00 | 52.70 | 53.55 | 56.75 | 0.00 | - | 1 | 3 | 89.60% |
| TTD241018C00050000 | 2024-02-20 11:40AM EDT | 50.00 | 35.45 | 37.30 | 38.75 | 0.00 | - | - | 1 | 0.00% |
| TTD241018C00055000 | 2024-07-01 2:34PM EDT | 55.00 | 44.20 | 44.80 | 46.50 | 0.00 | - | 5 | 0 | 79.00% |
| TTD241018C00060000 | 2024-05-13 1:41PM EDT | 60.00 | 30.62 | 38.60 | 39.40 | 0.00 | - | 2 | 2 | 0.00% |
| TTD241018C00067500 | 2024-06-06 2:05PM EDT | 67.50 | 32.10 | 33.35 | 34.45 | 0.00 | - | 2 | 3 | 64.75% |
| TTD241018C00070000 | 2024-06-14 3:45PM EDT | 70.00 | 27.80 | 31.15 | 32.20 | 0.00 | - | 1 | 16 | 62.87% |
| TTD241018C00072500 | 2024-06-14 11:56AM EDT | 72.50 | 25.45 | 28.90 | 29.30 | 0.00 | - | 7 | 0 | 57.57% |
| TTD241018C00075000 | 2024-06-10 11:04AM EDT | 75.00 | 21.15 | 26.70 | 27.70 | 0.00 | - | 1 | 19 | 58.17% |
| TTD241018C00077500 | 2024-06-12 12:00PM EDT | 77.50 | 23.30 | 24.55 | 25.45 | 0.00 | - | 2 | 0 | 55.84% |
| TTD241018C00080000 | 2024-06-21 11:02AM EDT | 80.00 | 20.80 | 22.50 | 23.30 | 0.00 | - | 4 | 175 | 53.99% |
| TTD241018C00082500 | 2024-07-03 12:35PM EDT | 82.50 | 20.51 | 19.85 | 21.50 | +0.59 | +2.96% | 10 | 0 | 51.06% |
| TTD241018C00085000 | 2024-06-28 11:00AM EDT | 85.00 | 17.25 | 18.60 | 20.50 | 0.00 | - | 5 | 0 | 54.55% |
| TTD241018C00087500 | 2024-07-02 2:27PM EDT | 87.50 | 16.53 | 16.25 | 17.50 | 0.00 | - | 2 | 111 | 51.94% |
| TTD241018C00090000 | 2024-07-03 12:36PM EDT | 90.00 | 15.00 | 15.15 | 15.85 | +0.15 | +1.01% | 4 | 296 | 51.21% |
| TTD241018C00092500 | 2024-06-28 10:36AM EDT | 92.50 | 13.00 | 12.55 | 14.45 | +0.28 | +2.20% | 2 | 185 | 51.32% |
| TTD241018C00095000 | 2024-07-03 12:58PM EDT | 95.00 | 12.07 | 12.05 | 12.25 | +0.27 | +2.29% | 4 | 0 | 47.05% |
| TTD241018C00097500 | 2024-07-02 10:23AM EDT | 97.50 | 9.55 | 10.65 | 11.00 | 0.00 | - | 67 | 0 | 47.06% |
| TTD241018C00100000 | 2024-07-03 11:31AM EDT | 100.00 | 9.50 | 9.40 | 9.60 | +0.65 | +7.34% | 18 | 701 | 45.89% |
| TTD241018C00105000 | 2024-07-03 12:10PM EDT | 105.00 | 7.15 | 7.25 | 7.40 | +0.15 | +2.14% | 20 | 152 | 45.04% |
| TTD241018C00110000 | 2024-07-03 12:58PM EDT | 110.00 | 5.52 | 5.50 | 5.65 | +0.22 | +4.15% | 9 | 171 | 44.56% |
| TTD241018C00115000 | 2024-07-03 12:10PM EDT | 115.00 | 4.10 | 4.10 | 4.25 | +0.19 | +4.86% | 9 | 158 | 44.15% |
| TTD241018C00120000 | 2024-07-02 2:45PM EDT | 120.00 | 2.90 | 3.05 | 3.25 | 0.00 | - | 4 | 128 | 44.37% |
| TTD241018C00125000 | 2024-07-01 10:51AM EDT | 125.00 | 1.86 | 2.26 | 2.54 | 0.00 | - | 1 | 51 | 45.04% |
| TTD241018C00130000 | 2024-07-03 10:46AM EDT | 130.00 | 1.82 | 1.65 | 1.87 | +0.20 | +12.35% | 1 | 0 | 44.80% |
| TTD241018C00135000 | 2024-07-01 12:08PM EDT | 135.00 | 1.20 | 1.18 | 1.30 | +0.17 | +16.50% | 1 | 0 | 43.99% |
| TTD241018C00140000 | 2024-06-26 11:59AM EDT | 140.00 | 0.85 | 0.84 | 0.98 | 0.00 | - | 1 | 0 | 44.34% |
| TTD241018C00145000 | 2024-07-03 10:50AM EDT | 145.00 | 0.70 | 0.58 | 0.64 | -0.13 | -15.66% | 21 | 0 | 43.31% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD241018P00040000 | 2024-05-31 3:01PM EDT | 40.00 | 0.03 | 0.00 | 1.29 | 0.00 | - | 1 | 1 | 100.34% |
| TTD241018P00045000 | 2024-06-25 10:34AM EDT | 45.00 | 0.08 | 0.01 | 1.31 | 0.00 | - | 3 | 3 | 89.06% |
| TTD241018P00047500 | 2024-05-30 9:54AM EDT | 47.50 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 61.13% |
| TTD241018P00050000 | 2024-05-08 12:04PM EDT | 50.00 | 0.56 | 0.04 | 0.27 | 0.00 | - | 2 | 53 | 60.94% |
| TTD241018P00055000 | 2024-05-28 1:42PM EDT | 55.00 | 0.27 | 0.06 | 0.27 | 0.00 | - | 20 | 62 | 53.81% |
| TTD241018P00060000 | 2024-07-03 9:30AM EDT | 60.00 | 0.25 | 0.15 | 0.38 | -0.01 | -3.85% | 4 | 0 | 50.49% |
| TTD241018P00065000 | 2024-07-02 2:35PM EDT | 65.00 | 0.44 | 0.28 | 0.56 | 0.00 | - | 5 | 0 | 50.44% |
| TTD241018P00067500 | 2024-06-27 2:44PM EDT | 67.50 | 0.58 | 0.40 | 0.69 | 0.00 | - | 7 | 0 | 48.98% |
| TTD241018P00070000 | 2024-06-21 11:03AM EDT | 70.00 | 0.93 | 0.64 | 0.74 | 0.00 | - | 1 | 349 | 46.00% |
| TTD241018P00072500 | 2024-06-20 10:15AM EDT | 72.50 | 1.13 | 0.84 | 0.94 | 0.00 | - | 2 | 42 | 45.00% |
| TTD241018P00075000 | 2024-06-10 12:07PM EDT | 75.00 | 2.10 | 1.08 | 1.20 | 0.00 | - | 1 | 0 | 44.18% |
| TTD241018P00077500 | 2024-07-03 10:05AM EDT | 77.50 | 1.46 | 1.41 | 1.53 | -0.50 | -25.51% | 1 | 0 | 43.51% |
| TTD241018P00080000 | 2024-07-01 9:30AM EDT | 80.00 | 2.11 | 1.66 | 1.93 | 0.00 | - | 5 | 0 | 42.88% |
| TTD241018P00082500 | 2024-07-03 10:05AM EDT | 82.50 | 2.33 | 2.26 | 2.40 | -0.72 | -23.61% | 1 | 590 | 42.22% |
| TTD241018P00085000 | 2024-07-03 10:30AM EDT | 85.00 | 2.66 | 2.84 | 3.00 | -0.54 | -16.87% | 1 | 297 | 41.87% |
| TTD241018P00087500 | 2024-07-02 2:13PM EDT | 87.50 | 3.50 | 3.50 | 3.65 | -0.16 | -4.37% | 1 | 439 | 41.24% |
| TTD241018P00090000 | 2024-07-02 12:06PM EDT | 90.00 | 4.80 | 4.20 | 4.45 | 0.00 | - | 6 | 713 | 40.89% |
| TTD241018P00092500 | 2024-07-03 10:23AM EDT | 92.50 | 5.15 | 5.10 | 5.30 | -0.60 | -10.43% | 26 | 423 | 40.26% |
| TTD241018P00095000 | 2024-07-03 10:05AM EDT | 95.00 | 6.15 | 6.10 | 6.30 | -0.62 | -9.16% | 1 | 0 | 39.82% |
| TTD241018P00097500 | 2024-07-03 11:31AM EDT | 97.50 | 7.30 | 7.20 | 7.40 | -0.20 | -2.67% | 57 | 820 | 39.33% |
| TTD241018P00100000 | 2024-07-03 11:46AM EDT | 100.00 | 8.65 | 8.45 | 8.65 | -0.50 | -5.46% | 38 | 0 | 38.99% |
| TTD241018P00105000 | 2024-07-03 11:31AM EDT | 105.00 | 11.30 | 11.25 | 11.45 | -0.35 | -3.00% | 12 | 0 | 38.11% |
| TTD241018P00110000 | 2024-04-23 3:21PM EDT | 110.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TTD241018P00115000 | 2024-04-18 2:32PM EDT | 115.00 | 35.75 | 21.60 | 22.75 | 0.00 | - | - | 18 | 56.26% |
| TTD241018P00125000 | 2024-03-01 10:44AM EDT | 125.00 | 41.20 | 38.25 | 38.60 | 0.00 | - | 8 | 0 | 98.46% |
| TTD241018P00135000 | 2024-05-16 10:29AM EDT | 135.00 | 41.55 | 39.10 | 39.95 | 0.00 | - | 2 | 0 | 63.18% |
© 2024 Yahoo. All rights reserved.