UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.78 +0.76 (+0.97%) GOLD FUTURES
2,391.30 +31.40 (+1.33%) DOW
39,843.23 +285.12 (+0.72%) Bitcoin GBP
51,785.23 +3,349.31 (+6.91%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:16PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517C00047500 | 2024-03-15 11:29AM EDT | 47.50 | 30.67 | 38.85 | 39.45 | 0.00 | - | - | 4 | 0.00% |
| TTD240517C00050000 | 2024-04-18 3:51PM EDT | 50.00 | 30.93 | 36.80 | 38.70 | 0.00 | - | 4 | 6 | 402.15% |
| TTD240517C00055000 | 2024-05-14 9:30AM EDT | 55.00 | 32.50 | 31.25 | 33.70 | 0.00 | - | 1 | 6 | 344.53% |
| TTD240517C00060000 | 2024-05-10 1:21PM EDT | 60.00 | 27.88 | 25.60 | 27.80 | 0.00 | - | 3 | 3 | 0.00% |
| TTD240517C00065000 | 2024-05-14 10:24AM EDT | 65.00 | 21.28 | 22.35 | 22.55 | 0.00 | - | 2 | 9 | 0.00% |
| TTD240517C00070000 | 2024-05-13 1:30PM EDT | 70.00 | 18.40 | 17.20 | 17.60 | 0.00 | - | 4 | 49 | 0.00% |
| TTD240517C00071000 | 2024-05-09 9:39AM EDT | 71.00 | 17.95 | 16.30 | 16.65 | 0.00 | - | 1 | 7 | 0.00% |
| TTD240517C00072000 | 2024-05-09 11:28AM EDT | 72.00 | 16.55 | 15.30 | 15.60 | 0.00 | - | 1 | 101 | 0.00% |
| TTD240517C00072500 | 2024-05-14 3:59PM EDT | 72.50 | 13.75 | 14.75 | 15.15 | 0.00 | - | 1 | 408 | 0.00% |
| TTD240517C00073000 | 2024-05-09 12:56PM EDT | 73.00 | 15.30 | 14.30 | 14.65 | 0.00 | - | 2 | 9 | 0.00% |
| TTD240517C00074000 | 2024-05-08 9:46AM EDT | 74.00 | 14.25 | 13.35 | 13.60 | 0.00 | - | 1 | 20 | 0.00% |
| TTD240517C00075000 | 2024-05-15 2:56PM EDT | 75.00 | 12.45 | 12.10 | 12.55 | +1.11 | +9.79% | 9 | 230 | 0.00% |
| TTD240517C00076000 | 2024-05-15 11:47AM EDT | 76.00 | 9.93 | 11.35 | 11.65 | -1.67 | -14.40% | 7 | 39 | 0.00% |
| TTD240517C00077000 | 2024-05-13 9:56AM EDT | 77.00 | 11.20 | 10.30 | 10.65 | 0.00 | - | 31 | 196 | 0.00% |
| TTD240517C00077500 | 2024-05-13 12:30PM EDT | 77.50 | 10.65 | 9.80 | 10.20 | 0.00 | - | 3 | 398 | 0.00% |
| TTD240517C00078000 | 2024-05-15 10:39AM EDT | 78.00 | 7.42 | 9.35 | 9.65 | -0.63 | -7.83% | 1 | 102 | 0.00% |
| TTD240517C00079000 | 2024-05-15 1:10PM EDT | 79.00 | 7.70 | 8.30 | 8.70 | +0.78 | +11.27% | 5 | 24 | 0.00% |
| TTD240517C00080000 | 2024-05-15 12:42PM EDT | 80.00 | 6.31 | 7.35 | 7.65 | +0.33 | +5.52% | 3 | 723 | 0.00% |
| TTD240517C00081000 | 2024-05-14 10:23AM EDT | 81.00 | 5.49 | 6.35 | 6.75 | 0.00 | - | 2 | 171 | 0.00% |
| TTD240517C00082000 | 2024-05-15 12:44PM EDT | 82.00 | 4.32 | 5.40 | 5.65 | -0.18 | -4.00% | 1 | 161 | 0.00% |
| TTD240517C00082500 | 2024-05-15 12:45PM EDT | 82.50 | 3.42 | 4.85 | 5.30 | -0.33 | -8.80% | 9 | 855 | 0.00% |
| TTD240517C00083000 | 2024-05-14 1:06PM EDT | 83.00 | 3.13 | 4.35 | 4.65 | 0.00 | - | 6 | 169 | 0.00% |
| TTD240517C00084000 | 2024-05-15 1:12PM EDT | 84.00 | 2.75 | 2.75 | 3.75 | -1.58 | -36.49% | 45 | 427 | 0.00% |
| TTD240517C00085000 | 2024-05-15 2:58PM EDT | 85.00 | 2.70 | 2.63 | 2.79 | +0.89 | +49.17% | 315 | 2,056 | 0.00% |
| TTD240517C00086000 | 2024-05-15 2:01PM EDT | 86.00 | 1.84 | 1.68 | 2.01 | +0.51 | +38.35% | 331 | 340 | 0.00% |
| TTD240517C00087000 | 2024-05-15 2:56PM EDT | 87.00 | 1.27 | 1.20 | 1.34 | +0.38 | +42.70% | 246 | 891 | 21.00% |
| TTD240517C00087500 | 2024-05-15 2:56PM EDT | 87.50 | 1.01 | 0.96 | 1.07 | +0.31 | +44.29% | 404 | 744 | 23.44% |
| TTD240517C00088000 | 2024-05-15 2:56PM EDT | 88.00 | 0.78 | 0.74 | 0.85 | +0.23 | +41.82% | 425 | 682 | 25.39% |
| TTD240517C00089000 | 2024-05-15 2:47PM EDT | 89.00 | 0.44 | 0.43 | 0.52 | +0.13 | +41.94% | 956 | 804 | 28.32% |
| TTD240517C00090000 | 2024-05-15 2:51PM EDT | 90.00 | 0.27 | 0.24 | 0.30 | +0.09 | +50.00% | 1,280 | 2,213 | 30.23% |
| TTD240517C00091000 | 2024-05-15 2:56PM EDT | 91.00 | 0.16 | 0.15 | 0.18 | +0.05 | +45.45% | 604 | 736 | 32.62% |
| TTD240517C00092000 | 2024-05-15 2:27PM EDT | 92.00 | 0.10 | 0.09 | 0.11 | +0.02 | +25.00% | 518 | 1,228 | 34.96% |
| TTD240517C00092500 | 2024-05-15 9:52AM EDT | 92.50 | 0.04 | 0.08 | 0.10 | -0.02 | -33.33% | 9 | 610 | 37.31% |
| TTD240517C00093000 | 2024-05-15 3:00PM EDT | 93.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 13 | 684 | 38.28% |
| TTD240517C00094000 | 2024-05-15 1:51PM EDT | 94.00 | 0.03 | 0.03 | 0.07 | -0.06 | -66.67% | 2 | 327 | 42.97% |
| TTD240517C00095000 | 2024-05-15 2:35PM EDT | 95.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 175 | 2,287 | 45.70% |
| TTD240517C00096000 | 2024-05-15 2:21PM EDT | 96.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 134 | 48.83% |
| TTD240517C00097000 | 2024-05-13 3:20PM EDT | 97.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 5 | 55 | 52.34% |
| TTD240517C00098000 | 2024-05-15 9:44AM EDT | 98.00 | 0.02 | 0.01 | 0.06 | +0.01 | +100.00% | 1 | 76 | 57.03% |
| TTD240517C00099000 | 2024-05-09 3:59PM EDT | 99.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 20 | 534 | 54.69% |
| TTD240517C00100000 | 2024-05-15 1:12PM EDT | 100.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 39 | 4,626 | 59.38% |
| TTD240517C00101000 | 2024-05-15 12:11PM EDT | 101.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 3,997 | 68.75% |
| TTD240517C00105000 | 2024-05-15 10:53AM EDT | 105.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 2,245 | 78.13% |
| TTD240517C00110000 | 2024-05-14 9:41AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2,154 | 111.72% |
| TTD240517C00115000 | 2024-05-10 10:51AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 777 | 100.00% |
| TTD240517C00120000 | 2024-05-08 3:42PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 123 | 115.63% |
| TTD240517C00125000 | 2024-05-02 3:02PM EDT | 125.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 109 | 886 | 131.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD240517P00040000 | 2024-05-08 2:07PM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 287.50% |
| TTD240517P00045000 | 2024-05-14 1:14PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 243.75% |
| TTD240517P00047500 | 2024-05-03 10:31AM EDT | 47.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 30 | 225.00% |
| TTD240517P00050000 | 2024-05-06 11:17AM EDT | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 206.25% |
| TTD240517P00055000 | 2024-05-09 3:53PM EDT | 55.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 16 | 252.34% |
| TTD240517P00060000 | 2024-05-13 12:04PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 216 | 171.88% |
| TTD240517P00065000 | 2024-05-14 10:30AM EDT | 65.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 2 | 469 | 142.19% |
| TTD240517P00069000 | 2024-05-13 10:28AM EDT | 69.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 109 | 225 | 174.22% |
| TTD240517P00070000 | 2024-05-15 2:55PM EDT | 70.00 | 0.10 | 0.00 | 0.08 | +0.09 | +900.00% | 7 | 824 | 114.84% |
| TTD240517P00071000 | 2024-05-15 9:46AM EDT | 71.00 | 0.12 | 0.00 | 0.20 | +0.09 | +300.00% | 1 | 52 | 125.39% |
| TTD240517P00072000 | 2024-05-15 12:57PM EDT | 72.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 1 | 1,117 | 119.53% |
| TTD240517P00072500 | 2024-05-14 1:14PM EDT | 72.50 | 0.03 | 0.01 | 0.22 | 0.00 | - | 39 | 589 | 117.97% |
| TTD240517P00073000 | 2024-05-15 10:05AM EDT | 73.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 1 | 1,228 | 87.50% |
| TTD240517P00074000 | 2024-05-13 11:28AM EDT | 74.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 3 | 35 | 86.72% |
| TTD240517P00075000 | 2024-05-15 1:48PM EDT | 75.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 10 | 2,234 | 73.44% |
| TTD240517P00076000 | 2024-05-14 2:01PM EDT | 76.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 21 | 235 | 76.56% |
| TTD240517P00077000 | 2024-05-15 1:50PM EDT | 77.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 2 | 676 | 65.63% |
| TTD240517P00077500 | 2024-05-15 2:26PM EDT | 77.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 4 | 792 | 64.84% |
| TTD240517P00078000 | 2024-05-14 11:00AM EDT | 78.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 10 | 194 | 64.84% |
| TTD240517P00079000 | 2024-05-15 10:26AM EDT | 79.00 | 0.03 | 0.01 | 0.07 | -0.03 | -50.00% | 1 | 167 | 60.16% |
| TTD240517P00080000 | 2024-05-15 1:49PM EDT | 80.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 38 | 1,371 | 50.78% |
| TTD240517P00081000 | 2024-05-15 2:27PM EDT | 81.00 | 0.04 | 0.02 | 0.06 | -0.03 | -42.86% | 354 | 516 | 51.95% |
| TTD240517P00082000 | 2024-05-15 2:27PM EDT | 82.00 | 0.05 | 0.03 | 0.07 | -0.06 | -54.55% | 350 | 1,167 | 47.07% |
| TTD240517P00082500 | 2024-05-15 1:44PM EDT | 82.50 | 0.05 | 0.04 | 0.07 | -0.15 | -75.00% | 16 | 1,396 | 43.75% |
| TTD240517P00083000 | 2024-05-15 2:21PM EDT | 83.00 | 0.08 | 0.05 | 0.08 | -0.17 | -68.00% | 10 | 267 | 41.60% |
| TTD240517P00084000 | 2024-05-15 2:48PM EDT | 84.00 | 0.11 | 0.10 | 0.12 | -0.26 | -70.27% | 253 | 386 | 38.48% |
| TTD240517P00085000 | 2024-05-15 2:50PM EDT | 85.00 | 0.22 | 0.20 | 0.24 | -0.48 | -68.57% | 97 | 2,148 | 38.38% |
| TTD240517P00086000 | 2024-05-15 2:46PM EDT | 86.00 | 0.42 | 0.42 | 0.46 | -0.60 | -58.82% | 118 | 1,357 | 39.06% |
| TTD240517P00087000 | 2024-05-15 2:55PM EDT | 87.00 | 0.78 | 0.75 | 0.81 | -0.72 | -48.00% | 106 | 501 | 40.38% |
| TTD240517P00087500 | 2024-05-15 2:56PM EDT | 87.50 | 1.03 | 1.01 | 1.05 | -0.82 | -44.32% | 17 | 780 | 41.55% |
| TTD240517P00088000 | 2024-05-15 2:56PM EDT | 88.00 | 1.31 | 1.29 | 1.34 | -0.91 | -40.99% | 71 | 868 | 43.36% |
| TTD240517P00089000 | 2024-05-15 2:35PM EDT | 89.00 | 2.02 | 1.97 | 2.11 | -1.01 | -33.33% | 27 | 400 | 50.24% |
| TTD240517P00090000 | 2024-05-15 9:31AM EDT | 90.00 | 3.50 | 2.63 | 2.99 | -0.94 | -21.17% | 7 | 739 | 52.15% |
| TTD240517P00091000 | 2024-05-15 2:11PM EDT | 91.00 | 3.80 | 3.15 | 3.90 | +0.45 | +13.43% | 1 | 85 | 51.76% |
| TTD240517P00092000 | 2024-05-13 1:19PM EDT | 92.00 | 4.20 | 4.50 | 4.80 | 0.00 | - | 17 | 69 | 65.82% |
| TTD240517P00092500 | 2024-05-13 10:13AM EDT | 92.50 | 4.54 | 5.00 | 5.25 | 0.00 | - | 15 | 197 | 69.24% |
| TTD240517P00093000 | 2024-05-13 2:21PM EDT | 93.00 | 5.15 | 5.35 | 5.80 | 0.00 | - | 2 | 5 | 71.39% |
| TTD240517P00094000 | 2024-05-10 1:43PM EDT | 94.00 | 6.52 | 6.40 | 6.75 | 0.00 | - | 1 | 18 | 79.49% |
| TTD240517P00095000 | 2024-05-13 9:44AM EDT | 95.00 | 9.20 | 7.40 | 7.75 | +3.20 | +53.33% | 14 | 104 | 87.30% |
| TTD240517P00096000 | 2024-05-08 3:31PM EDT | 96.00 | 11.16 | 8.40 | 8.75 | 0.00 | - | - | 1 | 94.73% |
| TTD240517P00099000 | 2024-05-10 11:39AM EDT | 99.00 | 11.35 | 11.40 | 11.80 | 0.00 | - | - | 3 | 117.19% |
| TTD240517P00100000 | 2024-04-22 10:36AM EDT | 100.00 | 23.10 | 12.45 | 12.85 | 0.00 | - | 5 | 0 | 126.56% |
| TTD240517P00101000 | 2024-05-09 1:01PM EDT | 101.00 | 12.95 | 13.40 | 13.75 | 0.00 | - | 1 | 1 | 128.91% |
| TTD240517P00105000 | 2024-05-15 10:35AM EDT | 105.00 | 19.60 | 17.45 | 17.75 | +3.15 | +19.15% | 1 | 8 | 154.88% |
| TTD240517P00110000 | 2024-05-09 3:54PM EDT | 110.00 | 21.40 | 22.40 | 22.80 | 0.00 | - | 28 | 0 | 182.91% |
| TTD240517P00115000 | 2024-04-10 1:19PM EDT | 115.00 | 28.75 | 26.95 | 28.20 | 0.00 | - | 1 | 0 | 206.64% |
© 2024 Yahoo. All rights reserved.