Australia markets open in 6 hours 8 minutes

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
95.58-1.92 (-1.97%)
As of 01:52PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD240524C000650002024-04-08 1:49PM EDT65.0022.8520.2523.200.00-110.00%
TTD240524C000690002024-05-09 9:33AM EDT69.0020.3324.6028.200.00-33281.93%
TTD240524C000700002024-05-15 11:27AM EDT70.0016.0024.5025.900.00-316180.66%
TTD240524C000720002024-04-30 3:56PM EDT72.0013.0823.2523.850.00--10161.33%
TTD240524C000730002024-05-20 9:32AM EDT73.0023.5522.0022.650.00-78122.66%
TTD240524C000740002024-05-20 9:31AM EDT74.0021.4521.2021.900.00-112153.52%
TTD240524C000750002024-05-15 3:28PM EDT75.0015.3120.1521.150.00-1010112.11%
TTD240524C000760002024-05-15 11:47AM EDT76.0010.0319.1519.950.00--7145.02%
TTD240524C000770002024-05-17 9:49AM EDT77.0016.9018.2019.250.00-917114.45%
TTD240524C000780002024-05-13 12:26PM EDT78.0010.2416.9018.200.00-124149.80%
TTD240524C000790002024-05-21 9:30AM EDT79.0017.9215.7017.05+0.32+1.82%132132.62%
TTD240524C000800002024-05-20 9:36AM EDT80.0016.5015.2016.200.00-12038693.95%
TTD240524C000810002024-05-20 9:46AM EDT81.0015.2014.3015.700.00-284115.72%
TTD240524C000820002024-05-20 2:29PM EDT82.0014.5513.3014.200.00-17088.67%
TTD240524C000830002024-05-17 3:13PM EDT83.0011.8811.8013.150.00-843111.43%
TTD240524C000840002024-05-20 3:40PM EDT84.0013.1511.3011.900.00-3414853.91%
TTD240524C000850002024-05-21 9:30AM EDT85.0010.6510.3010.65-0.87-7.55%323960.16%
TTD240524C000860002024-05-20 3:01PM EDT86.0011.008.7510.250.00-1923795.21%
TTD240524C000870002024-05-20 3:01PM EDT87.0010.008.109.050.00-1216278.52%
TTD240524C000880002024-05-20 3:09PM EDT88.007.707.307.90-1.59-17.12%127363.87%
TTD240524C000890002024-05-21 10:15AM EDT89.006.906.257.15-0.66-8.73%12745769.04%
TTD240524C000900002024-05-21 1:09PM EDT90.005.355.355.75-2.12-28.38%1351,36342.58%
TTD240524C000910002024-05-21 12:37PM EDT91.004.534.205.25-1.72-27.52%1673458.01%
TTD240524C000920002024-05-21 1:20PM EDT92.003.503.553.75-2.05-36.94%2182330.57%
TTD240524C000930002024-05-21 11:56AM EDT93.002.702.742.93-2.05-43.16%1929931.35%
TTD240524C000940002024-05-21 1:30PM EDT94.002.022.012.08-1.95-49.12%2540628.22%
TTD240524C000950002024-05-21 1:19PM EDT95.001.291.381.45-1.71-57.00%10074228.57%
TTD240524C000960002024-05-21 1:19PM EDT96.000.850.930.96-1.55-64.58%17651728.96%
TTD240524C000970002024-05-21 1:35PM EDT97.000.570.560.61-1.17-67.24%10946429.54%
TTD240524C000980002024-05-21 1:32PM EDT98.000.330.330.37-0.90-73.17%17426730.08%
TTD240524C000990002024-05-21 1:19PM EDT99.000.190.200.23-0.67-77.91%14842831.25%
TTD240524C001000002024-05-21 1:33PM EDT100.000.140.120.14-0.46-76.67%5831,41532.32%
TTD240524C001010002024-05-21 12:54PM EDT101.000.080.070.10-0.32-80.00%11141134.67%
TTD240524C001050002024-05-21 1:06PM EDT105.000.020.010.03-0.06-75.00%10269142.97%
TTD240524C001100002024-05-20 3:53PM EDT110.000.020.010.06-0.01-33.33%136161.72%
TTD240524C001150002024-05-20 10:34AM EDT115.000.020.000.040.00-11716072.66%
TTD240524C001200002024-05-20 3:37PM EDT120.000.010.000.040.00-125287.50%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD240524P000450002024-05-13 11:18AM EDT45.000.010.000.010.00-12237.50%
TTD240524P000550002024-05-14 1:07PM EDT55.000.010.000.020.00-111187.50%
TTD240524P000600002024-05-10 11:54AM EDT60.000.010.000.040.00-100122171.88%
TTD240524P000650002024-05-17 1:52PM EDT65.000.020.000.050.00-482148.44%
TTD240524P000690002024-05-20 9:43AM EDT69.000.010.000.030.00-112120.31%
TTD240524P000700002024-05-20 11:02AM EDT70.000.010.000.030.00-2152115.63%
TTD240524P000710002024-05-17 10:51AM EDT71.000.010.001.270.00-1017202.54%
TTD240524P000720002024-05-09 3:03PM EDT72.000.070.000.040.00-6170109.38%
TTD240524P000730002024-05-13 10:20AM EDT73.000.050.000.080.00-615113.28%
TTD240524P000740002024-05-14 3:13PM EDT74.000.050.000.150.00-1643118.75%
TTD240524P000750002024-05-20 11:04AM EDT75.000.010.000.080.00-109266103.13%
TTD240524P000760002024-05-16 3:45PM EDT76.000.010.001.000.00-764155.66%
TTD240524P000770002024-05-16 11:29AM EDT77.000.030.000.500.00-521127.15%
TTD240524P000780002024-05-20 3:04PM EDT78.000.010.010.450.00-280118.75%
TTD240524P000790002024-05-16 9:44AM EDT79.000.050.000.050.00-714078.91%
TTD240524P000800002024-05-16 10:53AM EDT80.000.040.000.200.00-2025191.02%
TTD240524P000810002024-05-20 1:19PM EDT81.000.030.020.030.00-4033969.53%
TTD240524P000820002024-05-16 10:36AM EDT82.000.040.010.040.00-231064.84%
TTD240524P000830002024-05-20 11:17AM EDT83.000.020.010.030.00-121258.59%
TTD240524P000840002024-05-20 1:13PM EDT84.000.260.010.03+0.24+1,200.00%3033453.91%
TTD240524P000850002024-05-20 3:31PM EDT85.000.030.010.03+0.01+50.00%419150.00%
TTD240524P000860002024-05-17 1:04PM EDT86.000.050.010.030.00-4717948.05%
TTD240524P000870002024-05-17 11:33AM EDT87.000.080.010.050.00-7628747.27%
TTD240524P000880002024-05-21 12:30PM EDT88.000.030.020.060.00-117043.75%
TTD240524P000890002024-05-21 12:38PM EDT89.000.040.030.05-0.01-20.00%3111437.50%
TTD240524P000900002024-05-21 12:31PM EDT90.000.070.060.08+0.02+40.00%251035.74%
TTD240524P000910002024-05-21 1:00PM EDT91.000.110.100.12+0.06+120.00%629133.50%
TTD240524P000920002024-05-21 1:25PM EDT92.000.210.180.21+0.09+75.00%3634632.52%
TTD240524P000930002024-05-21 12:34PM EDT93.000.380.310.36+0.21+123.53%59021631.69%
TTD240524P000940002024-05-21 12:19PM EDT94.000.600.550.60+0.31+106.90%7451631.15%
TTD240524P000950002024-05-21 1:37PM EDT95.000.920.920.98+0.42+70.00%24627831.40%
TTD240524P000960002024-05-21 1:27PM EDT96.001.581.421.50+0.87+122.54%12719431.98%
TTD240524P000970002024-05-21 12:33PM EDT97.002.252.012.23+1.04+85.95%6013835.01%
TTD240524P000990002024-05-20 3:57PM EDT99.002.173.653.950.00-2542.53%
TTD240524P001000002024-05-21 12:17PM EDT100.005.004.504.90+1.70+51.52%11847.51%