TTD - The Trade Desk, Inc.

NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD230616C000225002023-05-10 9:33AM EDT22.5043.5052.0552.600.00-178446.88%
TTD230616C000250002023-05-23 2:43PM EDT25.0042.0149.3549.900.00-312323.44%
TTD230616C000300002023-05-22 3:45PM EDT30.0038.8844.3544.950.00-121287.50%
TTD230616C000350002023-05-22 12:01PM EDT35.0033.7939.3539.900.00-268228.13%
TTD230616C000400002023-06-02 2:12PM EDT40.0035.2834.4034.900.00-10400202.34%
TTD230616C000450002023-06-07 12:34PM EDT45.0029.6529.4029.900.00-12,229167.58%
TTD230616C000500002023-06-09 12:55PM EDT50.0024.5024.5524.80+0.43+1.79%63,673142.58%
TTD230616C000550002023-06-09 2:44PM EDT55.0019.6319.5019.85-0.57-2.82%44,126112.50%
TTD230616C000580002023-05-31 11:05AM EDT58.0011.2516.4516.900.00-11095.31%
TTD230616C000590002023-06-01 9:36AM EDT59.0011.7015.4515.900.00-1389.84%
TTD230616C000600002023-06-09 3:01PM EDT60.0014.6514.6014.850.00-205,53091.02%
TTD230616C000610002023-06-07 3:14PM EDT61.0013.4813.5013.900.00-51382.23%
TTD230616C000620002023-06-08 9:47AM EDT62.0011.8012.5512.850.00-119676.76%
TTD230616C000630002023-06-09 12:01PM EDT63.0011.7511.6011.90-1.75-12.96%11576.37%
TTD230616C000640002023-06-09 3:44PM EDT64.0010.6710.5010.90-0.43-3.87%27565.63%
TTD230616C000650002023-06-09 3:45PM EDT65.009.649.559.90+0.34+3.66%162,85162.60%
TTD230616C000660002023-06-09 3:30PM EDT66.008.598.658.95+0.19+2.26%1312562.70%
TTD230616C000670002023-06-08 1:26PM EDT67.007.277.607.900.00-210853.32%
TTD230616C000680002023-06-09 3:35PM EDT68.006.666.706.95+0.36+5.71%2814152.15%
TTD230616C000690002023-06-09 3:13PM EDT69.005.665.755.90+0.44+8.43%510849.71%
TTD230616C000700002023-06-09 3:52PM EDT70.004.854.855.10-0.16-3.19%2424,65051.17%
TTD230616C000710002023-06-09 3:38PM EDT71.004.054.004.15+0.25+6.58%2238045.51%
TTD230616C000720002023-06-09 3:52PM EDT72.003.253.203.35-0.04-1.22%5033043.70%
TTD230616C000730002023-06-09 3:18PM EDT73.002.502.542.61-0.06-2.34%2326841.80%
TTD230616C000740002023-06-09 3:43PM EDT74.001.991.942.00-0.16-7.44%6044241.26%
TTD230616C000750002023-06-09 3:59PM EDT75.001.481.481.52-0.20-11.90%1,8594,50641.70%
TTD230616C000760002023-06-09 3:59PM EDT76.001.091.061.11-0.06-5.22%62179041.55%
TTD230616C000770002023-06-09 3:50PM EDT77.000.750.760.80-0.08-9.64%28758441.80%
TTD230616C000790002023-06-09 2:49PM EDT79.000.410.370.44-0.06-12.77%9837544.29%
TTD230616C000800002023-06-09 3:52PM EDT80.000.280.280.32-0.08-22.22%1072,69845.31%
TTD230616C000850002023-06-09 3:27PM EDT85.000.060.060.08-0.01-14.29%132,46050.98%
TTD230616C000900002023-06-09 3:12PM EDT90.000.020.020.030.00-41,06759.38%
TTD230616C000950002023-06-09 1:40PM EDT95.000.010.010.02-0.03-75.00%51,74768.75%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD230616P000225002023-05-16 2:31PM EDT22.500.020.000.080.00-11489346.88%
TTD230616P000250002023-05-12 12:57PM EDT25.000.030.000.010.00-14,467262.50%
TTD230616P000300002023-05-26 10:55AM EDT30.000.010.000.020.00-111,326231.25%
TTD230616P000350002023-06-09 3:12PM EDT35.000.010.000.020.00-11,088193.75%
TTD230616P000400002023-06-09 1:40PM EDT40.000.010.010.020.00-233,046168.75%
TTD230616P000450002023-06-09 11:47AM EDT45.000.010.010.02-0.01-50.00%212,649139.06%
TTD230616P000500002023-06-08 3:46PM EDT50.000.010.010.02-0.02-66.67%107,272112.50%
TTD230616P000550002023-06-09 3:32PM EDT55.000.030.020.04+0.01+50.00%323,58495.31%
TTD230616P000580002023-06-02 12:21PM EDT58.000.030.020.04-0.04-57.14%119680.47%
TTD230616P000590002023-06-09 10:24AM EDT59.000.030.000.04-0.03-50.00%16671.88%
TTD230616P000600002023-06-09 3:46PM EDT60.000.040.030.04-0.01-20.00%233,15572.27%
TTD230616P000610002023-06-08 3:53PM EDT61.000.050.040.050.00-3210969.92%
TTD230616P000620002023-06-09 12:24PM EDT62.000.050.030.050.00-11324164.06%
TTD230616P000630002023-06-09 2:55PM EDT63.000.050.040.05-0.01-16.67%99460.16%
TTD230616P000640002023-06-09 3:57PM EDT64.000.050.040.06-0.01-16.67%516756.25%
TTD230616P000650002023-06-09 2:59PM EDT65.000.060.050.07-0.02-25.00%122,11052.93%
TTD230616P000660002023-06-09 3:32PM EDT66.000.070.060.08-0.01-12.50%5330150.59%
TTD230616P000670002023-06-09 3:10PM EDT67.000.090.080.10-0.07-43.75%4036347.46%
TTD230616P000680002023-06-09 3:57PM EDT68.000.120.110.13-0.09-42.86%4119244.53%
TTD230616P000690002023-06-09 3:57PM EDT69.000.190.160.19-0.09-32.14%171,29542.87%
TTD230616P000700002023-06-09 3:49PM EDT70.000.270.240.29-0.11-28.95%1262,95441.80%
TTD230616P000710002023-06-09 3:43PM EDT71.000.410.380.43-0.19-31.67%3311,31840.63%
TTD230616P000720002023-06-09 3:43PM EDT72.000.630.590.63-0.22-25.88%4627839.55%
TTD230616P000730002023-06-09 3:59PM EDT73.000.880.880.93-0.37-29.60%8463339.16%
TTD230616P000740002023-06-09 3:54PM EDT74.001.311.281.33-0.36-21.56%2091,22539.06%
TTD230616P000750002023-06-09 3:58PM EDT75.001.801.781.85-0.20-10.00%1071,58539.50%
TTD230616P000760002023-06-09 3:59PM EDT76.002.392.372.46-0.46-16.14%35547439.75%
TTD230616P000770002023-06-09 3:59PM EDT77.003.073.053.20-0.53-14.72%2551141.26%
TTD230616P000790002023-06-08 10:55AM EDT79.005.204.654.850.00-615343.95%
TTD230616P000800002023-06-08 11:49AM EDT80.005.205.555.80-0.05-0.95%2963547.85%
TTD230616P000850002023-06-09 1:49PM EDT85.0010.3010.2510.60+0.20+1.98%1361.33%
TTD230616P000900002023-06-05 12:02PM EDT90.0014.8515.2515.550.00-15076.37%
TTD230616P000950002023-06-06 9:49AM EDT95.0019.2020.2520.500.00-1086.33%