Australia markets open in 29 minutes

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
61.80-1.86 (-2.92%)
At close: 04:00PM EDT
61.75 -0.05 (-0.08%)
After hours: 06:29PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD221007C000450002022-09-30 12:19PM EDT45.0016.6716.6517.100.00-59176.56%
TTD221007C000455002022-09-29 1:53PM EDT45.5014.7416.2016.550.00--20171.09%
TTD221007C000485002022-09-26 12:13PM EDT48.5010.8012.9014.250.00--4180.86%
TTD221007C000490002022-09-26 12:09PM EDT49.0010.2012.4013.100.00--1178.13%
TTD221007C000500002022-10-05 12:01PM EDT50.0010.6011.7512.10-0.60-5.36%1328137.11%
TTD221007C000510002022-09-29 2:41PM EDT51.009.5510.7011.100.00--3121.09%
TTD221007C000520002022-10-05 11:44AM EDT52.008.159.7010.10-3.29-28.76%73110.94%
TTD221007C000530002022-10-05 3:52PM EDT53.009.138.609.15+0.70+8.30%111395.31%
TTD221007C000540002022-10-05 10:52AM EDT54.005.957.758.15-1.53-20.45%1898.83%
TTD221007C000550002022-10-05 11:16AM EDT55.005.306.857.10-3.35-38.73%163691.41%
TTD221007C000560002022-10-05 11:23AM EDT56.004.505.856.15-3.05-40.40%1236083.20%
TTD221007C000570002022-10-05 11:04AM EDT57.003.804.905.25-2.70-41.54%171,47678.91%
TTD221007C000580002022-10-05 2:43PM EDT58.003.854.004.30-1.60-29.36%1217872.46%
TTD221007C000590002022-10-05 12:45PM EDT59.002.903.203.40-1.90-39.58%1961868.85%
TTD221007C000600002022-10-05 3:39PM EDT60.002.722.392.66-1.50-35.55%3831,15765.92%
TTD221007C000610002022-10-05 3:58PM EDT61.001.901.781.92-1.40-42.42%1,1142,31063.67%
TTD221007C000620002022-10-05 3:58PM EDT62.001.381.271.38-1.41-50.54%1,4562,55863.57%
TTD221007C000630002022-10-05 3:58PM EDT63.000.930.870.96-1.37-59.57%5331,51763.67%
TTD221007C000640002022-10-05 3:58PM EDT64.000.610.560.65-1.12-64.74%76192463.57%
TTD221007C000650002022-10-05 3:59PM EDT65.000.400.360.38-0.95-70.37%1,3663,24162.70%
TTD221007C000660002022-10-05 3:54PM EDT66.000.270.230.29-0.66-70.97%1,0201,06765.82%
TTD221007C000670002022-10-05 3:12PM EDT67.000.160.160.18-0.51-76.12%1501,18867.38%
TTD221007C000680002022-10-05 3:36PM EDT68.000.120.100.12-0.37-75.51%15877968.75%
TTD221007C000690002022-10-05 3:57PM EDT69.000.080.070.09-0.24-75.00%4035671.88%
TTD221007C000700002022-10-05 3:59PM EDT70.000.050.050.07-0.18-78.26%1922,74175.39%
TTD221007C000710002022-10-05 3:01PM EDT71.000.050.040.05-0.09-64.29%7348878.13%
TTD221007C000720002022-10-05 12:58PM EDT72.000.050.030.05-0.06-54.55%13443283.20%
TTD221007C000730002022-10-05 3:05PM EDT73.000.030.020.04-0.08-72.73%3010785.94%
TTD221007C000740002022-10-05 2:30PM EDT74.000.030.020.03-0.04-57.14%411689.06%
TTD221007C000750002022-10-05 1:08PM EDT75.000.030.020.03-0.01-25.00%30189795.31%
TTD221007C000760002022-10-05 1:15PM EDT76.000.030.010.030.00-3862797.66%
TTD221007C000770002022-10-05 1:07PM EDT77.000.030.010.030.00-10222103.13%
TTD221007C000780002022-10-04 11:14AM EDT78.000.040.010.030.00-5363107.81%
TTD221007C000790002022-10-04 11:16AM EDT79.000.030.000.020.00-4090104.69%
TTD221007C000800002022-10-05 12:47PM EDT80.000.020.010.02-0.01-33.33%101392114.06%
TTD221007C000850002022-10-05 10:58AM EDT85.000.010.000.03-0.01-50.00%182137.50%
TTD221007C000900002022-10-05 1:46PM EDT90.000.010.000.02-0.01-50.00%851,048153.13%
TTD221007C000950002022-10-05 9:31AM EDT95.000.010.000.01-0.02-66.67%1601,054162.50%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD221007P000300002022-10-04 12:05PM EDT30.000.010.000.000.00-11350.00%
TTD221007P000350002022-09-30 2:04PM EDT35.000.010.000.020.00-5512,447231.25%
TTD221007P000375002022-09-29 10:45AM EDT37.500.050.000.030.00--10215.63%
TTD221007P000380002022-09-30 3:46PM EDT38.000.020.000.030.00-1010209.38%
TTD221007P000390002022-10-03 11:03AM EDT39.000.010.000.030.00-21105198.44%
TTD221007P000395002022-10-05 11:02AM EDT39.500.010.000.030.00-4055193.75%
TTD221007P000400002022-10-03 12:17PM EDT40.000.020.000.020.00-1166181.25%
TTD221007P000405002022-09-30 3:47PM EDT40.500.040.000.030.00-1823184.38%
TTD221007P000410002022-09-29 3:33PM EDT41.000.050.000.030.00--12178.13%
TTD221007P000420002022-10-03 11:45AM EDT42.000.020.000.030.00-914168.75%
TTD221007P000425002022-10-05 10:30AM EDT42.500.020.010.03-0.02-50.00%5017170.31%
TTD221007P000430002022-10-03 11:03AM EDT43.000.040.000.030.00-1022159.38%
TTD221007P000440002022-10-05 11:03AM EDT44.000.030.000.030.00-3029150.00%
TTD221007P000445002022-10-05 10:06AM EDT44.500.030.000.03-0.05-62.50%102146.88%
TTD221007P000450002022-10-05 9:47AM EDT45.000.030.010.03+0.01+50.00%50416146.88%
TTD221007P000455002022-10-05 11:47AM EDT45.500.030.010.03+0.01+50.00%21486142.19%
TTD221007P000460002022-10-04 1:51PM EDT46.000.020.000.030.00-16138132.81%
TTD221007P000465002022-10-03 1:43PM EDT46.500.040.000.040.00-4757132.81%
TTD221007P000470002022-10-05 10:52AM EDT47.000.060.010.04+0.05+500.00%3085132.81%
TTD221007P000475002022-10-05 10:31AM EDT47.500.060.010.03-0.03-33.33%160123.44%
TTD221007P000480002022-10-05 11:12AM EDT48.000.070.020.03+0.04+133.33%4125123.44%
TTD221007P000485002022-10-05 3:25PM EDT48.500.020.020.040.00-4878121.88%
TTD221007P000490002022-10-05 12:44PM EDT49.000.050.010.04+0.02+66.67%1044114.06%
TTD221007P000495002022-10-05 11:02AM EDT49.500.060.020.04+0.02+50.00%11742112.50%
TTD221007P000500002022-10-05 2:48PM EDT50.000.040.010.050.00-2952,298107.81%
TTD221007P000510002022-10-05 11:52AM EDT51.000.110.030.05+0.06+120.00%4178103.91%
TTD221007P000520002022-10-05 1:54PM EDT52.000.070.050.07+0.01+16.67%16536101.17%
TTD221007P000530002022-10-05 2:58PM EDT53.000.090.060.08+0.01+12.50%4233094.14%
TTD221007P000540002022-10-05 3:58PM EDT54.000.090.080.10-0.02-18.18%3380788.67%
TTD221007P000550002022-10-05 3:11PM EDT55.000.120.110.13-0.02-14.29%3571,63483.79%
TTD221007P000560002022-10-05 3:58PM EDT56.000.160.150.18-0.01-5.88%2022,40279.30%
TTD221007P000570002022-10-05 3:37PM EDT57.000.220.210.26-0.05-18.52%16093475.39%
TTD221007P000580002022-10-05 3:24PM EDT58.000.330.310.35-0.05-13.16%1401,50671.09%
TTD221007P000590002022-10-05 3:35PM EDT59.000.480.450.52-0.03-5.88%1462,57967.97%
TTD221007P000600002022-10-05 3:28PM EDT60.000.710.670.76+0.01+1.43%1,6893,65565.33%
TTD221007P000610002022-10-05 2:31PM EDT61.001.350.991.10+0.32+31.07%1,09147063.48%
TTD221007P000620002022-10-05 3:39PM EDT62.001.401.481.57+0.09+6.87%25379363.57%
TTD221007P000630002022-10-05 3:57PM EDT63.002.052.002.14+0.35+20.59%46737361.52%
TTD221007P000640002022-10-05 11:23AM EDT64.004.252.622.84+1.99+88.05%4634759.57%
TTD221007P000650002022-10-05 9:36AM EDT65.002.803.403.70+0.01+0.36%1011561.43%
TTD221007P000660002022-10-05 11:15AM EDT66.006.054.254.60+2.80+86.15%118162.89%
TTD221007P000670002022-10-05 2:58PM EDT67.005.755.155.45+1.65+40.24%23559.18%
TTD221007P000680002022-10-05 1:21PM EDT68.006.106.156.40-1.36-18.23%716963.48%
TTD221007P000690002022-10-05 11:34AM EDT69.009.156.957.55+1.25+15.82%12066.02%
TTD221007P000700002022-10-05 3:40PM EDT70.008.038.058.45+1.45+22.04%112573.05%
TTD221007P000720002022-10-03 2:15PM EDT72.0011.179.9510.450.00-1150.00%
TTD221007P000730002022-09-30 11:47AM EDT73.0011.1511.0011.500.00-3092.58%
TTD221007P000750002022-10-04 9:43AM EDT75.0010.9912.8513.550.00-1850.00%
TTD221007P000770002022-08-25 2:40PM EDT77.0013.2518.9020.050.00-33406.64%