UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.84 +0.82 (+1.05%) GOLD FUTURES
2,393.70 +33.80 (+1.43%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
52,102.89 +3,541.87 (+7.29%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD250620C00040000 | 2024-05-02 3:16PM EDT | 40.00 | 52.26 | 51.60 | 55.90 | 0.00 | - | 2 | 2 | 74.87% |
| TTD250620C00042500 | 2024-04-22 10:12AM EDT | 42.50 | 39.81 | 49.05 | 53.95 | 0.00 | - | 1 | 2 | 71.97% |
| TTD250620C00045000 | 2024-03-26 10:19AM EDT | 45.00 | 48.00 | 40.55 | 42.55 | 0.00 | - | 1 | 1 | 0.00% |
| TTD250620C00050000 | 2024-05-02 12:40PM EDT | 50.00 | 43.25 | 44.70 | 47.20 | 0.00 | - | 100 | 101 | 70.18% |
| TTD250620C00065000 | 2024-04-29 3:00PM EDT | 65.00 | 30.15 | 33.55 | 34.30 | 0.00 | - | 1 | 2 | 58.78% |
| TTD250620C00070000 | 2024-04-18 12:17PM EDT | 70.00 | 25.00 | 30.10 | 32.70 | 0.00 | - | 1 | 3 | 59.80% |
| TTD250620C00072500 | 2024-05-08 3:23PM EDT | 72.50 | 27.20 | 28.40 | 31.25 | 0.00 | - | 1 | 3 | 58.94% |
| TTD250620C00075000 | 2024-05-10 2:23PM EDT | 75.00 | 25.41 | 27.10 | 27.85 | 0.00 | - | 1 | 4 | 55.49% |
| TTD250620C00077500 | 2024-04-15 2:54PM EDT | 77.50 | 21.15 | 23.50 | 26.40 | 0.00 | - | - | 1 | 51.55% |
| TTD250620C00080000 | 2024-05-13 10:13AM EDT | 80.00 | 23.00 | 22.00 | 24.95 | 0.00 | - | 1 | 8 | 50.82% |
| TTD250620C00082500 | 2024-05-09 11:21AM EDT | 82.50 | 21.80 | 22.75 | 25.40 | 0.00 | - | 2 | 73 | 56.02% |
| TTD250620C00085000 | 2024-05-14 2:57PM EDT | 85.00 | 19.04 | 21.70 | 22.35 | 0.00 | - | 1 | 52 | 53.26% |
| TTD250620C00087500 | 2024-05-15 3:15PM EDT | 87.50 | 18.73 | 19.75 | 21.80 | -2.27 | -10.81% | 1 | 63 | 52.71% |
| TTD250620C00090000 | 2024-05-08 10:24AM EDT | 90.00 | 18.54 | 19.30 | 21.45 | 0.00 | - | 1 | 43 | 54.38% |
| TTD250620C00092500 | 2024-05-08 2:30PM EDT | 92.50 | 17.55 | 18.15 | 18.65 | 0.00 | - | 1 | 105 | 51.60% |
| TTD250620C00095000 | 2024-05-15 3:16PM EDT | 95.00 | 16.55 | 17.05 | 17.60 | +1.80 | +12.20% | 16 | 10 | 51.17% |
| TTD250620C00100000 | 2024-05-15 3:32PM EDT | 100.00 | 14.95 | 14.90 | 17.60 | +0.47 | +3.25% | 18 | 72 | 52.84% |
| TTD250620C00105000 | 2024-05-15 3:25PM EDT | 105.00 | 14.18 | 13.20 | 14.50 | +2.63 | +22.77% | 3 | 61 | 50.54% |
| TTD250620C00110000 | 2024-05-15 3:31PM EDT | 110.00 | 11.30 | 11.30 | 13.10 | +1.66 | +17.22% | 17 | 20 | 52.22% |
| TTD250620C00115000 | 2024-05-13 10:21AM EDT | 115.00 | 9.85 | 9.80 | 11.35 | 0.00 | - | 1 | 62 | 50.87% |
| TTD250620C00120000 | 2024-05-15 3:28PM EDT | 120.00 | 8.95 | 8.80 | 10.10 | +0.45 | +5.29% | 16 | 183 | 50.50% |
| TTD250620C00125000 | 2024-05-14 3:59PM EDT | 125.00 | 6.80 | 7.15 | 8.35 | 0.00 | - | 1 | 112 | 48.38% |
| TTD250620C00130000 | 2024-05-13 3:03PM EDT | 130.00 | 6.40 | 6.05 | 7.70 | 0.00 | - | 39 | 293 | 49.04% |
| TTD250620C00135000 | 2024-05-14 2:57PM EDT | 135.00 | 5.30 | 5.30 | 6.45 | +0.84 | +18.83% | 1 | 27 | 47.63% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD250620P00040000 | 2024-04-22 11:27AM EDT | 40.00 | 1.87 | 0.00 | 1.87 | 0.00 | - | 1 | 4 | 51.76% |
| TTD250620P00042500 | 2024-05-08 12:04PM EDT | 42.50 | 1.53 | 0.00 | 3.25 | 0.00 | - | 1 | 7 | 55.57% |
| TTD250620P00045000 | 2024-05-09 2:54PM EDT | 45.00 | 1.54 | 1.12 | 1.49 | 0.00 | - | 2 | 11 | 50.78% |
| TTD250620P00050000 | 2024-05-10 3:00PM EDT | 50.00 | 2.33 | 1.62 | 2.13 | 0.00 | - | 13 | 14 | 49.18% |
| TTD250620P00055000 | 2024-05-09 3:27PM EDT | 55.00 | 3.05 | 2.59 | 2.98 | 0.00 | - | 1 | 78 | 47.94% |
| TTD250620P00060000 | 2024-05-15 3:19PM EDT | 60.00 | 3.75 | 3.60 | 3.90 | -1.05 | -21.88% | 1 | 55 | 46.16% |
| TTD250620P00065000 | 2024-05-13 9:32AM EDT | 65.00 | 5.35 | 3.75 | 5.20 | 0.00 | - | 7 | 690 | 45.29% |
| TTD250620P00067500 | 2024-05-13 3:42PM EDT | 67.50 | 6.00 | 5.15 | 5.95 | 0.00 | - | 224 | 335 | 44.91% |
| TTD250620P00070000 | 2024-05-10 9:50AM EDT | 70.00 | 7.20 | 5.70 | 6.60 | 0.00 | - | 1 | 95 | 43.96% |
| TTD250620P00072500 | 2024-05-15 2:25PM EDT | 72.50 | 7.80 | 6.70 | 7.45 | -0.35 | -4.29% | 5 | 82 | 43.54% |
| TTD250620P00075000 | 2024-05-10 10:11AM EDT | 75.00 | 8.90 | 6.90 | 8.35 | 0.00 | - | 15 | 75 | 43.10% |
| TTD250620P00077500 | 2024-05-15 3:15PM EDT | 77.50 | 9.75 | 8.05 | 10.15 | -0.05 | -0.51% | 4 | 87 | 45.25% |
| TTD250620P00080000 | 2024-05-10 3:48PM EDT | 80.00 | 10.90 | 8.85 | 11.15 | 0.00 | - | 10 | 19 | 44.65% |
| TTD250620P00082500 | 2024-05-15 3:15PM EDT | 82.50 | 11.95 | 9.60 | 12.20 | -0.10 | -0.83% | 17 | 120 | 44.05% |
| TTD250620P00085000 | 2024-05-15 11:09AM EDT | 85.00 | 13.55 | 11.70 | 13.60 | -3.34 | -19.78% | 7 | 108 | 44.28% |
| TTD250620P00087500 | 2024-05-15 3:15PM EDT | 87.50 | 14.53 | 12.55 | 13.85 | -0.07 | -0.48% | 15 | 8 | 41.14% |
| TTD250620P00090000 | 2024-05-15 3:15PM EDT | 90.00 | 15.70 | 13.55 | 14.90 | -1.35 | -7.92% | 1 | 10 | 40.13% |
| TTD250620P00092500 | 2024-05-06 12:02PM EDT | 92.50 | 17.25 | 14.90 | 16.45 | 0.00 | - | 1 | 91 | 40.31% |
| TTD250620P00095000 | 2024-04-24 3:58PM EDT | 95.00 | 21.80 | 16.80 | 17.50 | 0.00 | - | 5 | 5 | 38.99% |
| TTD250620P00100000 | 2024-04-01 3:54PM EDT | 100.00 | 23.05 | 23.40 | 26.10 | 0.00 | - | - | 6 | 53.13% |
| TTD250620P00105000 | 2024-05-09 2:11PM EDT | 105.00 | 24.35 | 21.90 | 24.00 | 0.00 | - | 6 | 6 | 38.33% |
| TTD250620P00110000 | 2024-05-09 9:56AM EDT | 110.00 | 29.62 | 26.10 | 27.70 | 0.00 | - | 3 | 3 | 38.37% |
© 2024 Yahoo. All rights reserved.