Australia markets open in 3 hours 44 minutes

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
56.69+4.38 (+8.37%)
As of 02:16PM EST. Market open.
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD230203C000250002023-01-23 1:07PM EST25.0022.2532.0532.350.00-10714.84%
TTD230203C000300002023-01-27 1:08PM EST30.0022.0527.1027.300.00-78574.61%
TTD230203C000320002023-01-27 10:01AM EST32.0019.0525.0025.400.00-55525.00%
TTD230203C000325002023-01-27 1:08PM EST32.5019.5524.6024.800.00-11512.89%
TTD230203C000330002023-01-27 10:01AM EST33.0018.0524.1024.300.00-11501.17%
TTD230203C000350002022-12-28 12:47PM EST35.009.4516.8517.350.00--100.00%
TTD230203C000365002023-01-23 11:12AM EST36.5011.4020.6020.800.00--6422.66%
TTD230203C000370002023-01-26 10:25AM EST37.0012.6020.1520.300.00--6417.19%
TTD230203C000380002023-02-01 10:16AM EST38.0012.7519.1019.350.00-56396.09%
TTD230203C000390002023-02-01 3:01PM EST39.0012.7518.0518.300.00-231366.02%
TTD230203C000400002023-02-01 11:14AM EST40.009.9817.1017.350.00-817355.08%
TTD230203C000405002023-01-27 1:35PM EST40.5011.8516.6516.800.00-12345.12%
TTD230203C000410002023-01-09 3:59PM EST41.004.8316.1516.300.00-712335.16%
TTD230203C000420002023-01-27 9:56AM EST42.008.6215.1015.350.00-111315.63%
TTD230203C000425002023-02-01 2:30PM EST42.508.0514.5514.800.00-29298.05%
TTD230203C000430002023-02-02 12:22PM EST43.0014.0214.1014.25+6.67+90.75%113288.67%
TTD230203C000435002023-02-02 10:21AM EST43.5013.9013.6513.85+4.88+54.10%1122290.63%
TTD230203C000440002023-02-02 11:46AM EST44.0012.8413.1513.30+4.84+60.50%4149277.54%
TTD230203C000445002023-02-01 2:51PM EST44.507.3512.6512.800.00-3109267.97%
TTD230203C000450002023-02-02 12:22PM EST45.0012.0712.1512.30+4.68+63.33%8239258.79%
TTD230203C000455002023-02-02 10:10AM EST45.5011.7511.6511.85+4.76+68.10%2104252.93%
TTD230203C000460002023-02-02 1:16PM EST46.0010.9011.1511.30+4.48+69.78%15524240.23%
TTD230203C000465002023-02-02 12:49PM EST46.5010.4010.6510.80+6.15+144.71%6127231.06%
TTD230203C000470002023-02-02 11:42AM EST47.0010.0310.1510.35+4.62+85.40%9943225.00%
TTD230203C000475002023-02-01 3:39PM EST47.505.209.659.800.00-11390212.89%
TTD230203C000480002023-02-02 1:05PM EST48.009.019.159.35+6.36+240.00%34458206.64%
TTD230203C000485002023-02-02 12:28PM EST48.508.508.658.80+5.96+234.65%16304194.53%
TTD230203C000490002023-02-02 1:56PM EST49.008.248.158.30+4.61+127.00%681,242185.55%
TTD230203C000495002023-02-02 1:00PM EST49.507.697.657.85+5.19+207.60%4370179.30%
TTD230203C000500002023-02-02 2:00PM EST50.007.257.157.35+4.25+141.67%3441,327169.92%
TTD230203C000510002023-02-02 12:52PM EST51.005.856.206.35+3.91+201.55%494959154.10%
TTD230203C000520002023-02-02 1:39PM EST52.005.305.205.35+3.92+284.06%2531,043135.35%
TTD230203C000530002023-02-02 1:38PM EST53.004.254.254.50+3.37+382.95%175550124.51%
TTD230203C000540002023-02-02 1:57PM EST54.003.453.353.50+2.90+527.27%326545107.91%
TTD230203C000550002023-02-02 1:58PM EST55.002.622.562.67+2.31+745.16%9992,19299.02%
TTD230203C000560002023-02-02 1:42PM EST56.001.901.861.99+1.74+1,087.50%33426193.55%
TTD230203C000570002023-02-02 1:40PM EST57.001.351.311.35+1.25+1,250.00%1,1801,38688.18%
TTD230203C000580002023-02-02 1:56PM EST58.000.910.900.95+0.85+1,416.67%1,46682087.99%
TTD230203C000590002023-02-02 1:46PM EST59.000.580.590.65+0.54+1,350.00%5509587.89%
TTD230203C000600002023-02-02 1:55PM EST60.000.420.390.44+0.40+2,000.00%3,3431,36089.06%
TTD230203C000610002023-02-02 1:40PM EST61.000.270.250.30+0.26+2,600.00%506090.63%
TTD230203C000620002023-02-02 1:54PM EST62.000.180.170.21+0.17+1,700.00%5654293.55%
TTD230203C000650002023-02-02 1:54PM EST65.000.070.040.07+0.06+600.00%7464799.22%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD230203P000250002023-01-18 9:52AM EST25.000.080.000.010.00-47375.00%
TTD230203P000300002023-01-12 2:27PM EST30.000.080.000.010.00-1324300.00%
TTD230203P000320002023-02-02 10:36AM EST32.000.010.000.00-0.01-50.00%971250.00%
TTD230203P000325002023-02-02 10:36AM EST32.500.020.000.010.00-9780262.50%
TTD230203P000330002023-01-27 2:32PM EST33.000.020.000.060.00-181309.38%
TTD230203P000335002023-01-25 11:24AM EST33.500.030.000.030.00--25278.13%
TTD230203P000340002023-01-09 10:40AM EST34.000.350.000.030.00-126268.75%
TTD230203P000350002023-02-01 9:32AM EST35.000.010.000.030.00-10133256.25%
TTD230203P000355002023-01-26 9:32AM EST35.500.020.001.070.00--1449.61%
TTD230203P000360002023-01-30 10:53AM EST36.000.010.000.020.00-32166231.25%
TTD230203P000370002023-01-27 9:39AM EST37.000.020.000.030.00-272228.13%
TTD230203P000375002023-01-25 1:47PM EST37.500.080.000.030.00--158221.88%
TTD230203P000380002023-02-01 11:41AM EST38.000.220.000.03+0.21+2,100.00%5145215.63%
TTD230203P000385002023-01-30 11:57AM EST38.500.020.000.030.00-526209.38%
TTD230203P000390002023-02-02 9:30AM EST39.000.030.000.03+0.01+50.00%45376203.13%
TTD230203P000395002023-02-01 11:39AM EST39.500.030.000.030.00-1195196.88%
TTD230203P000400002023-02-02 11:55AM EST40.000.010.000.01-0.02-66.67%33314168.75%
TTD230203P000405002023-02-02 11:55AM EST40.500.010.000.03-0.02-66.67%27161184.38%
TTD230203P000410002023-02-02 10:54AM EST41.000.010.000.03-0.02-66.67%1250178.13%
TTD230203P000415002023-02-02 12:15PM EST41.500.010.000.03-0.02-66.67%30109171.88%
TTD230203P000420002023-02-02 1:31PM EST42.000.010.000.01-0.01-50.00%118375150.00%
TTD230203P000425002023-02-02 10:00AM EST42.500.010.000.03-0.08-88.89%18177160.94%
TTD230203P000430002023-02-02 11:34AM EST43.000.030.000.03+0.01+50.00%287461154.69%
TTD230203P000435002023-02-01 3:23PM EST43.500.030.000.030.00-11251150.00%
TTD230203P000440002023-02-02 9:35AM EST44.000.010.010.03-0.02-66.67%1549148.44%
TTD230203P000445002023-02-01 10:11AM EST44.500.010.010.03-0.07-87.50%56369142.19%
TTD230203P000450002023-02-02 11:17AM EST45.000.040.010.030.00-25913137.50%
TTD230203P000455002023-02-02 12:03PM EST45.500.030.020.03-0.03-50.00%238241135.16%
TTD230203P000460002023-02-02 10:57AM EST46.000.040.010.03-0.01-20.00%14567125.00%
TTD230203P000465002023-02-02 10:55AM EST46.500.030.010.03-0.03-50.00%20572120.31%
TTD230203P000470002023-02-02 11:32AM EST47.000.050.020.03-0.05-50.00%822,597117.19%
TTD230203P000475002023-02-02 11:19AM EST47.500.050.020.03-0.07-58.33%140459111.72%
TTD230203P000480002023-02-02 12:23PM EST48.000.030.020.03-0.12-80.00%283,339106.25%
TTD230203P000485002023-02-02 12:36PM EST48.500.030.020.03-0.18-85.71%88608100.00%
TTD230203P000490002023-02-02 1:52PM EST49.000.030.020.03-0.23-88.46%14860794.53%
TTD230203P000495002023-02-02 1:03PM EST49.500.030.030.04-0.30-90.91%6435493.75%
TTD230203P000500002023-02-02 1:54PM EST50.000.040.030.04-0.39-90.70%2481,77687.50%
TTD230203P000510002023-02-02 12:29PM EST51.000.060.040.05-0.61-91.04%7326179.30%
TTD230203P000520002023-02-02 1:39PM EST52.000.060.060.08-0.98-94.23%801,65973.44%
TTD230203P000530002023-02-02 12:19PM EST53.000.150.100.14-1.37-90.13%23711768.56%
TTD230203P000540002023-02-02 12:57PM EST54.000.270.190.23-3.31-92.46%1,766864.26%
TTD230203P000550002023-02-02 1:45PM EST55.000.390.370.42-4.31-91.70%9631862.31%
TTD230203P000560002023-02-02 1:35PM EST56.000.700.660.72-9.95-93.43%880159.96%
TTD230203P000570002023-02-02 1:13PM EST57.001.321.111.17-4.83-78.54%9421758.20%
TTD230203P000600002023-02-02 1:03PM EST60.003.303.103.25-6.45-66.15%3770.00%
TTD230203P000650002022-12-30 9:36AM EST65.0020.2512.7513.350.00-10461.33%