Australia markets closed

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
86.00-1.70 (-1.93%)
As of 02:53PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor12 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD240412C000650002024-04-12 12:18PM EDT65.0021.5920.5521.50+0.97+4.70%3030220.31%
TTD240412C000690002024-04-02 2:29PM EDT69.0017.4016.4517.050.00--1196.88%
TTD240412C000700002024-04-08 2:48PM EDT70.0016.7515.1516.000.00-150.00%
TTD240412C000720002024-04-01 9:42AM EDT72.0016.2513.3514.100.00--6183.98%
TTD240412C000730002024-04-01 9:42AM EDT73.0015.2512.4513.550.00--1253.32%
TTD240412C000740002024-04-04 9:58AM EDT74.0013.3210.2012.050.00-17141.41%
TTD240412C000750002024-04-05 11:10AM EDT75.0011.379.9511.050.00-212130.47%
TTD240412C000760002024-04-11 11:08AM EDT76.0010.279.5010.000.00-480.00%
TTD240412C000770002024-04-12 12:22PM EDT77.009.108.659.10-1.67-15.51%1030124.22%
TTD240412C000780002024-04-12 12:18PM EDT78.008.207.758.15-0.95-10.38%2254122.66%
TTD240412C000790002024-04-12 12:25PM EDT79.007.226.557.95-0.56-7.20%1035125.00%
TTD240412C000800002024-04-12 1:59PM EDT80.005.905.056.00-2.00-25.32%811640.00%
TTD240412C000810002024-04-12 11:07AM EDT81.005.174.805.05-0.87-14.40%307265.63%
TTD240412C000820002024-04-12 2:37PM EDT82.003.903.753.95-1.87-32.41%21420.00%
TTD240412C000830002024-04-12 1:54PM EDT83.002.912.783.05-1.02-25.95%85342.97%
TTD240412C000840002024-04-12 2:35PM EDT84.001.931.802.45-2.20-53.27%234766.99%
TTD240412C000850002024-04-12 2:28PM EDT85.000.890.701.01-2.03-69.52%4724711.72%
TTD240412C000860002024-04-12 2:29PM EDT86.000.140.110.16-1.77-92.67%1052838.79%
TTD240412C000870002024-04-12 2:02PM EDT87.000.030.000.03-1.09-99.09%4431,43016.41%
TTD240412C000880002024-04-12 1:38PM EDT88.000.020.000.03-0.55-96.49%2661,29527.74%
TTD240412C000890002024-04-12 1:55PM EDT89.000.020.010.03-0.24-92.31%1151,21237.89%
TTD240412C000900002024-04-12 12:40PM EDT90.000.030.010.02-0.08-72.73%971,25144.53%
TTD240412C000910002024-04-12 2:28PM EDT91.000.010.000.03-0.03-75.00%4639151.56%
TTD240412C000920002024-04-12 1:29PM EDT92.000.030.000.03+0.01+50.00%51,24259.38%
TTD240412C000930002024-04-12 9:33AM EDT93.000.110.000.10+0.09+450.00%3612881.25%
TTD240412C000940002024-04-11 3:42PM EDT94.000.010.000.100.00-816690.63%
TTD240412C000950002024-04-12 11:05AM EDT95.000.010.000.11-0.02-66.67%3383100.78%
TTD240412C000960002024-04-11 10:45AM EDT96.000.010.000.100.00-334107.81%
TTD240412C000970002024-04-12 2:28PM EDT97.000.010.000.01-0.03-75.00%83587.50%
TTD240412C001000002024-04-08 10:09AM EDT100.000.020.000.100.00-544140.63%
TTD240412C001050002024-04-01 11:20AM EDT105.000.010.000.100.00-410177.34%
Putsfor12 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD240412P000550002024-03-11 2:35PM EDT55.000.170.000.010.00-11287.50%
TTD240412P000650002024-03-18 12:31PM EDT65.000.160.000.100.00-220245.31%
TTD240412P000690002024-03-27 12:18PM EDT69.000.050.000.100.00-55199.22%
TTD240412P000700002024-04-04 2:53PM EDT70.000.040.000.100.00-514187.50%
TTD240412P000710002024-04-09 3:12PM EDT71.000.010.000.100.00-29176.56%
TTD240412P000720002024-04-02 9:50AM EDT72.000.030.000.100.00-1047165.63%
TTD240412P000730002024-04-04 2:53PM EDT73.000.060.000.040.00-813135.94%
TTD240412P000740002024-04-10 3:04PM EDT74.000.610.000.100.00-169142.97%
TTD240412P000750002024-04-08 12:45PM EDT75.000.030.000.010.00-216596.88%
TTD240412P000760002024-04-10 11:11AM EDT76.000.010.000.100.00-135121.09%
TTD240412P000770002024-04-12 1:02PM EDT77.000.010.010.09-0.05-83.33%164110.16%
TTD240412P000780002024-04-11 2:24PM EDT78.000.010.000.100.00-427599.22%
TTD240412P000790002024-04-12 10:22AM EDT79.000.010.000.010.00-19464.06%
TTD240412P000800002024-04-12 1:39PM EDT80.000.020.000.03+0.01+100.00%1422664.06%
TTD240412P000810002024-04-12 2:20PM EDT81.000.030.010.03+0.01+50.00%261,13557.03%
TTD240412P000820002024-04-11 2:24PM EDT82.000.030.000.020.00-9968446.88%
TTD240412P000830002024-04-12 1:48PM EDT83.000.030.010.050.00-3862643.75%
TTD240412P000840002024-04-12 2:05PM EDT84.000.030.020.04-0.02-40.00%5528730.08%
TTD240412P000850002024-04-12 2:32PM EDT85.000.060.040.06-0.01-14.29%12652420.12%
TTD240412P000860002024-04-12 2:35PM EDT86.000.280.270.33+0.17+154.55%16935918.46%
TTD240412P000870002024-04-12 2:34PM EDT87.001.291.071.52+0.94+268.57%3901,04751.95%
TTD240412P000880002024-04-12 2:35PM EDT88.002.162.062.25+1.39+180.52%17639051.17%
TTD240412P000890002024-04-12 1:56PM EDT89.003.452.823.30+2.10+155.56%117970.12%
TTD240412P000900002024-04-12 2:31PM EDT90.004.294.054.35+2.09+95.00%113474.22%
TTD240412P000910002024-04-12 1:15PM EDT91.005.005.006.20+1.00+25.00%21123.63%
TTD240412P000920002024-04-08 12:50PM EDT92.005.306.056.300.00-4094.92%
TTD240412P000940002024-03-27 11:32AM EDT94.008.206.908.300.00-10133.59%
TTD240412P000950002024-04-03 9:35AM EDT95.008.157.809.950.00-50207.23%
TTD240412P000980002024-04-02 10:20AM EDT98.0012.9512.0012.500.00--0169.53%
TTD240412P001000002024-04-03 9:35AM EDT100.0013.1012.8016.050.00-20214.06%