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 +0.85 (+1.09%) GOLD FUTURES
2,392.90 +33.00 (+1.40%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,992.92 +3,459.93 (+7.13%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD241220C00055000 | 2024-04-10 9:47AM EDT | 55.00 | 34.25 | 34.95 | 35.65 | 0.00 | - | - | 3 | 37.99% |
| TTD241220C00060000 | 2024-05-15 12:57PM EDT | 60.00 | 30.10 | 33.55 | 34.30 | -1.95 | -6.08% | 10 | 2 | 60.90% |
| TTD241220C00065000 | 2024-04-19 3:58PM EDT | 65.00 | 20.63 | 29.55 | 30.20 | 0.00 | - | 20 | 23 | 58.00% |
| TTD241220C00070000 | 2024-05-13 3:55PM EDT | 70.00 | 23.85 | 25.70 | 28.25 | 0.00 | - | 1 | 7 | 60.00% |
| TTD241220C00072500 | 2024-05-07 12:22PM EDT | 72.50 | 26.10 | 23.85 | 24.40 | 0.00 | - | 1 | 1 | 53.86% |
| TTD241220C00075000 | 2024-05-10 12:22PM EDT | 75.00 | 20.50 | 22.15 | 22.60 | 0.00 | - | 1 | 20 | 52.83% |
| TTD241220C00077500 | 2024-05-14 10:40AM EDT | 77.50 | 17.00 | 20.50 | 20.85 | 0.00 | - | 1 | 4 | 51.79% |
| TTD241220C00080000 | 2024-05-14 3:46PM EDT | 80.00 | 16.15 | 18.95 | 19.30 | 0.00 | - | 2 | 11 | 51.14% |
| TTD241220C00082500 | 2024-05-08 10:40AM EDT | 82.50 | 16.50 | 17.45 | 17.80 | 0.00 | - | 1 | 7 | 50.42% |
| TTD241220C00085000 | 2024-05-14 12:41PM EDT | 85.00 | 13.47 | 16.05 | 16.35 | 0.00 | - | 1 | 20 | 50.30% |
| TTD241220C00087500 | 2024-05-15 11:58AM EDT | 87.50 | 12.05 | 14.70 | 15.00 | -0.12 | -0.99% | 1 | 7 | 49.63% |
| TTD241220C00090000 | 2024-05-14 1:50PM EDT | 90.00 | 11.85 | 13.50 | 13.80 | +0.80 | +7.24% | 2 | 246 | 49.28% |
| TTD241220C00092500 | 2024-05-14 3:34PM EDT | 92.50 | 10.25 | 12.35 | 12.55 | 0.00 | - | 7 | 47 | 48.49% |
| TTD241220C00095000 | 2024-05-15 3:26PM EDT | 95.00 | 11.65 | 11.25 | 11.50 | +2.60 | +28.73% | 1 | 57 | 48.19% |
| TTD241220C00097500 | 2024-05-15 11:06AM EDT | 97.50 | 7.95 | 10.25 | 10.50 | -0.50 | -5.92% | 14 | 13 | 47.83% |
| TTD241220C00100000 | 2024-05-15 3:52PM EDT | 100.00 | 9.35 | 9.35 | 9.55 | +0.60 | +6.86% | 70 | 426 | 47.42% |
| TTD241220C00105000 | 2024-05-15 2:38PM EDT | 105.00 | 6.41 | 7.65 | 7.90 | +0.41 | +6.83% | 2 | 764 | 46.85% |
| TTD241220C00110000 | 2024-05-14 12:47PM EDT | 110.00 | 4.95 | 6.30 | 6.50 | 0.00 | - | 5 | 272 | 46.34% |
| TTD241220C00115000 | 2024-05-13 12:59PM EDT | 115.00 | 4.60 | 5.15 | 5.35 | 0.00 | - | 61 | 272 | 46.03% |
| TTD241220C00120000 | 2024-05-15 2:38PM EDT | 120.00 | 3.43 | 4.20 | 4.40 | -0.37 | -9.74% | 2 | 467 | 45.81% |
| TTD241220C00125000 | 2024-05-07 1:17PM EDT | 125.00 | 4.80 | 3.40 | 3.60 | 0.00 | - | 5 | 86 | 45.58% |
| TTD241220C00130000 | 2024-05-15 3:16PM EDT | 130.00 | 2.50 | 2.73 | 2.96 | +0.25 | +11.11% | 2 | 42 | 45.48% |
| TTD241220C00135000 | 2024-05-13 11:11AM EDT | 135.00 | 2.24 | 2.23 | 2.39 | +0.16 | +8.33% | 1 | 5 | 45.18% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD241220P00040000 | 2024-05-06 12:38PM EDT | 40.00 | 0.45 | 0.00 | 0.53 | 0.00 | - | 10 | 23 | 54.69% |
| TTD241220P00042500 | 2024-03-04 4:31PM EDT | 42.50 | 1.10 | 0.09 | 1.48 | 0.00 | - | 10 | 11 | 62.87% |
| TTD241220P00045000 | 2024-05-03 9:30AM EDT | 45.00 | 0.72 | 0.16 | 0.69 | 0.00 | - | 4 | 14 | 51.71% |
| TTD241220P00047500 | 2024-04-19 11:55AM EDT | 47.50 | 1.65 | 0.28 | 0.82 | 0.00 | - | 1 | 5 | 50.73% |
| TTD241220P00050000 | 2024-05-10 10:57AM EDT | 50.00 | 0.78 | 0.43 | 0.96 | 0.00 | - | 5 | 43 | 53.52% |
| TTD241220P00055000 | 2024-05-06 10:16AM EDT | 55.00 | 1.56 | 1.01 | 1.10 | 0.00 | - | 8 | 11 | 47.90% |
| TTD241220P00060000 | 2024-05-14 10:36AM EDT | 60.00 | 1.90 | 1.56 | 1.66 | -0.10 | -5.00% | 1 | 264 | 46.19% |
| TTD241220P00065000 | 2024-05-10 3:43PM EDT | 65.00 | 2.82 | 2.32 | 2.44 | 0.00 | - | 14 | 130 | 44.78% |
| TTD241220P00070000 | 2024-05-14 10:49AM EDT | 70.00 | 4.15 | 3.35 | 3.45 | 0.00 | - | 5 | 91 | 43.36% |
| TTD241220P00072500 | 2024-05-07 3:35PM EDT | 72.50 | 5.00 | 3.95 | 4.10 | 0.00 | - | 2 | 56 | 42.90% |
| TTD241220P00075000 | 2024-05-15 2:49PM EDT | 75.00 | 5.17 | 4.65 | 4.80 | -0.35 | -6.34% | 1 | 62 | 42.31% |
| TTD241220P00077500 | 2024-05-07 3:35PM EDT | 77.50 | 6.60 | 5.40 | 5.55 | 0.00 | - | 12 | 117 | 41.62% |
| TTD241220P00080000 | 2024-05-15 3:22PM EDT | 80.00 | 6.28 | 6.25 | 6.45 | -0.90 | -12.53% | 10 | 194 | 41.24% |
| TTD241220P00082500 | 2024-05-15 9:47AM EDT | 82.50 | 8.58 | 7.20 | 7.35 | +0.04 | +0.47% | 1 | 103 | 40.52% |
| TTD241220P00085000 | 2024-05-15 12:41PM EDT | 85.00 | 9.55 | 8.25 | 8.45 | -0.05 | -0.52% | 1 | 12 | 40.25% |
| TTD241220P00087500 | 2024-05-10 3:01PM EDT | 87.50 | 10.75 | 9.35 | 9.55 | 0.00 | - | 25 | 206 | 39.66% |
| TTD241220P00090000 | 2024-05-15 3:31PM EDT | 90.00 | 10.60 | 10.55 | 10.80 | -1.55 | -12.76% | 1 | 411 | 39.30% |
| TTD241220P00092500 | 2024-05-15 3:15PM EDT | 92.50 | 12.95 | 11.85 | 12.05 | -0.60 | -4.43% | 1 | 769 | 38.63% |
| TTD241220P00095000 | 2024-05-09 1:25PM EDT | 95.00 | 14.70 | 13.20 | 13.45 | 0.00 | - | 2 | 318 | 38.20% |
| TTD241220P00100000 | 2024-05-15 3:15PM EDT | 100.00 | 17.70 | 16.15 | 16.45 | -0.30 | -1.67% | 230 | 5 | 37.13% |
| TTD241220P00105000 | 2024-05-07 10:11AM EDT | 105.00 | 20.60 | 19.45 | 19.80 | 0.00 | - | 1 | 33 | 36.16% |
| TTD241220P00110000 | 2024-05-09 9:56AM EDT | 110.00 | 26.50 | 23.00 | 23.40 | 0.00 | - | 3 | 0 | 34.95% |
| TTD241220P00115000 | 2024-04-18 1:33PM EDT | 115.00 | 36.05 | 26.85 | 27.35 | 0.00 | - | - | 13 | 34.03% |
| TTD241220P00125000 | 2024-05-14 2:13PM EDT | 125.00 | 39.45 | 35.25 | 35.90 | 0.00 | - | 11 | 16 | 31.93% |
| TTD241220P00130000 | 2024-05-06 3:27PM EDT | 130.00 | 40.90 | 39.85 | 40.40 | 0.00 | - | - | 1 | 30.27% |
© 2024 Yahoo. All rights reserved.