Australia markets closed

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
42.78-9.72 (-18.51%)
At close: 04:00PM EDT
42.50 -0.28 (-0.65%)
Pre-market: 06:40AM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD220527C000200002022-05-24 12:19PM EDT20.0023.350.000.000.00-100.00%
TTD220527C000300002022-05-24 3:01PM EDT30.0012.400.000.000.00-5000.00%
TTD220527C000330002022-05-24 2:36PM EDT33.0010.000.000.000.00-100.00%
TTD220527C000350002022-05-24 10:30AM EDT35.006.850.000.000.00-100.00%
TTD220527C000360002022-05-24 10:31AM EDT36.006.200.000.000.00-300.00%
TTD220527C000370002022-05-24 2:41PM EDT37.006.120.000.000.00-4500.00%
TTD220527C000380002022-05-24 2:51PM EDT38.004.650.000.000.00-9800.00%
TTD220527C000400002022-05-24 3:54PM EDT40.003.950.000.000.00-35600.00%
TTD220527C000410002022-05-24 3:58PM EDT41.003.200.000.000.00-20500.00%
TTD220527C000415002022-05-24 2:12PM EDT41.502.910.000.000.00-44300.00%
TTD220527C000420002022-05-24 3:53PM EDT42.002.680.000.000.00-1,03600.00%
TTD220527C000430002022-05-24 3:59PM EDT43.001.920.000.000.00-78601.56%
TTD220527C000435002022-05-24 3:58PM EDT43.501.770.000.000.00-25206.25%
TTD220527C000440002022-05-24 3:58PM EDT44.001.500.000.000.00-83506.25%
TTD220527C000450002022-05-24 3:59PM EDT45.001.070.000.000.00-4,450012.50%
TTD220527C000455002022-05-24 3:20PM EDT45.500.780.000.000.00-72025.00%
TTD220527C000460002022-05-24 3:59PM EDT46.000.720.000.000.00-427025.00%
TTD220527C000465002022-05-24 2:41PM EDT46.500.540.000.000.00-19025.00%
TTD220527C000470002022-05-24 3:49PM EDT47.000.640.000.000.00-903025.00%
TTD220527C000475002022-05-24 3:56PM EDT47.500.440.000.000.00-17025.00%
TTD220527C000480002022-05-24 3:59PM EDT48.000.350.000.000.00-359025.00%
TTD220527C000485002022-05-24 2:38PM EDT48.500.240.000.000.00-39025.00%
TTD220527C000490002022-05-24 2:45PM EDT49.000.200.000.000.00-89050.00%
TTD220527C000495002022-05-24 3:53PM EDT49.500.230.000.000.00-87050.00%
TTD220527C000500002022-05-24 3:58PM EDT50.000.180.000.000.00-3,386050.00%
TTD220527C000510002022-05-24 3:54PM EDT51.000.130.000.000.00-156050.00%
TTD220527C000520002022-05-24 3:44PM EDT52.000.100.000.000.00-597050.00%
TTD220527C000530002022-05-24 3:59PM EDT53.000.070.000.000.00-525050.00%
TTD220527C000540002022-05-24 3:45PM EDT54.000.050.000.000.00-278050.00%
TTD220527C000550002022-05-24 3:46PM EDT55.000.040.000.000.00-519050.00%
TTD220527C000560002022-05-24 3:54PM EDT56.000.070.000.000.00-108050.00%
TTD220527C000570002022-05-24 3:52PM EDT57.000.030.000.000.00-96050.00%
TTD220527C000575002022-05-24 3:54PM EDT57.500.040.000.000.00-82050.00%
TTD220527C000580002022-05-24 3:45PM EDT58.000.020.000.000.00-81050.00%
TTD220527C000590002022-05-24 3:12PM EDT59.000.020.000.000.00-121050.00%
TTD220527C000600002022-05-24 3:39PM EDT60.000.020.000.000.00-552050.00%
TTD220527C000610002022-05-24 10:21AM EDT61.000.030.000.000.00-57050.00%
TTD220527C000620002022-05-24 3:24PM EDT62.000.030.000.000.00-43050.00%
TTD220527C000630002022-05-24 12:14PM EDT63.000.010.000.000.00-33050.00%
TTD220527C000640002022-05-24 9:57AM EDT64.000.040.000.000.00-42050.00%
TTD220527C000650002022-05-24 3:21PM EDT65.000.030.000.000.00-72050.00%
TTD220527C000660002022-05-23 2:47PM EDT66.000.060.000.000.00-5050.00%
TTD220527C000670002022-05-24 9:36AM EDT67.000.050.000.000.00-15050.00%
TTD220527C000680002022-05-24 12:12PM EDT68.000.010.000.000.00-4050.00%
TTD220527C000690002022-05-24 9:42AM EDT69.000.020.000.000.00-1050.00%
TTD220527C000700002022-05-24 9:56AM EDT70.000.020.000.000.00-3050.00%
TTD220527C000710002022-05-20 3:23PM EDT71.000.030.000.000.00-1050.00%
TTD220527C000720002022-05-19 1:57PM EDT72.000.060.000.000.00-1050.00%
TTD220527C000730002022-05-24 10:01AM EDT73.000.010.000.000.00-55050.00%
TTD220527C000740002022-05-24 9:37AM EDT74.000.010.000.000.00-33050.00%
TTD220527C000750002022-05-24 10:00AM EDT75.000.010.000.000.00-10050.00%
TTD220527C000760002022-05-11 10:21AM EDT76.000.060.000.000.00-12050.00%
TTD220527C000770002022-05-19 3:40PM EDT77.000.020.000.000.00-3050.00%
TTD220527C000780002022-05-20 3:53PM EDT78.000.010.000.000.00-5050.00%
TTD220527C000800002022-05-24 9:35AM EDT80.000.010.000.000.00-5050.00%
TTD220527C000850002022-05-24 9:37AM EDT85.000.010.000.000.00-5050.00%
TTD220527C000900002022-05-19 10:08AM EDT90.000.030.000.000.00-20050.00%
TTD220527C000950002022-05-24 9:38AM EDT95.000.010.000.000.00-15050.00%
TTD220527C001000002022-05-13 9:33AM EDT100.000.050.000.000.00-5050.00%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD220527P000200002022-05-24 10:00AM EDT20.000.020.000.000.00-59050.00%
TTD220527P000300002022-05-24 3:50PM EDT30.000.050.000.000.00-1,305050.00%
TTD220527P000310002022-05-24 3:00PM EDT31.000.090.000.000.00-21050.00%
TTD220527P000320002022-05-24 3:32PM EDT32.000.120.000.000.00-44050.00%
TTD220527P000330002022-05-24 3:04PM EDT33.000.160.000.000.00-70050.00%
TTD220527P000340002022-05-24 3:10PM EDT34.000.220.000.000.00-319050.00%
TTD220527P000350002022-05-24 3:00PM EDT35.000.270.000.000.00-542050.00%
TTD220527P000360002022-05-24 3:43PM EDT36.000.340.000.000.00-132050.00%
TTD220527P000365002022-05-24 1:47PM EDT36.500.360.000.000.00-28050.00%
TTD220527P000370002022-05-24 3:53PM EDT37.000.470.000.000.00-272050.00%
TTD220527P000375002022-05-24 2:46PM EDT37.500.630.000.000.00-258050.00%
TTD220527P000380002022-05-24 3:59PM EDT38.000.660.000.000.00-548025.00%
TTD220527P000385002022-05-24 12:50PM EDT38.500.690.000.000.00-248025.00%
TTD220527P000390002022-05-24 3:48PM EDT39.000.740.000.000.00-137025.00%
TTD220527P000395002022-05-24 3:58PM EDT39.500.900.000.000.00-156025.00%
TTD220527P000400002022-05-24 3:58PM EDT40.001.030.000.000.00-1,881025.00%
TTD220527P000405002022-05-24 3:39PM EDT40.501.140.000.000.00-501012.50%
TTD220527P000410002022-05-24 3:55PM EDT41.001.300.000.000.00-767012.50%
TTD220527P000415002022-05-24 3:30PM EDT41.501.690.000.000.00-438012.50%
TTD220527P000420002022-05-24 3:27PM EDT42.001.860.000.000.00-52206.25%
TTD220527P000425002022-05-24 3:34PM EDT42.502.080.000.000.00-18603.13%
TTD220527P000430002022-05-24 2:57PM EDT43.002.100.000.000.00-30600.00%
TTD220527P000435002022-05-24 3:05PM EDT43.502.510.000.000.00-62800.00%
TTD220527P000440002022-05-24 3:36PM EDT44.002.440.000.000.00-11300.00%
TTD220527P000445002022-05-24 2:49PM EDT44.503.400.000.000.00-12500.00%
TTD220527P000450002022-05-24 3:44PM EDT45.003.150.000.000.00-32300.00%
TTD220527P000455002022-05-24 3:30PM EDT45.503.920.000.000.00-7700.00%
TTD220527P000460002022-05-24 3:39PM EDT46.003.600.000.000.00-23400.00%
TTD220527P000465002022-05-24 3:39PM EDT46.503.950.000.000.00-4000.00%
TTD220527P000470002022-05-24 11:26AM EDT47.004.350.000.000.00-4000.00%
TTD220527P000475002022-05-24 3:58PM EDT47.505.050.000.000.00-700.00%
TTD220527P000480002022-05-24 2:33PM EDT48.005.250.000.000.00-4100.00%
TTD220527P000485002022-05-24 3:35PM EDT48.506.240.000.000.00-1000.00%
TTD220527P000490002022-05-24 2:11PM EDT49.007.150.000.000.00-3200.00%
TTD220527P000495002022-05-24 3:15PM EDT49.507.450.000.000.00-3500.00%
TTD220527P000500002022-05-24 3:18PM EDT50.007.850.000.000.00-7800.00%
TTD220527P000510002022-05-24 3:02PM EDT51.008.900.000.000.00-3200.00%
TTD220527P000520002022-05-24 2:48PM EDT52.009.900.000.000.00-2800.00%
TTD220527P000530002022-05-24 3:49PM EDT53.009.900.000.000.00-23000.00%
TTD220527P000540002022-05-24 9:35AM EDT54.0010.800.000.000.00-600.00%
TTD220527P000550002022-05-24 2:36PM EDT55.0012.200.000.000.00-2200.00%
TTD220527P000560002022-05-24 11:16AM EDT56.0013.650.000.000.00-200.00%
TTD220527P000570002022-05-24 9:53AM EDT57.0016.000.000.000.00-100.00%
TTD220527P000575002022-05-24 3:21PM EDT57.5015.150.000.000.00-100.00%
TTD220527P000580002022-05-24 10:00AM EDT58.0016.520.000.000.00-300.00%
TTD220527P000590002022-05-24 2:36PM EDT59.0016.350.000.000.00-400.00%
TTD220527P000600002022-05-24 3:44PM EDT60.0017.000.000.000.00-4200.00%
TTD220527P000610002022-05-18 10:05AM EDT61.007.600.000.000.00-200.00%
TTD220527P000620002022-05-24 2:36PM EDT62.0019.350.000.000.00-200.00%
TTD220527P000630002022-05-24 3:45PM EDT63.0019.650.000.000.00-300.00%
TTD220527P000640002022-05-24 12:56PM EDT64.0021.250.000.000.00-400.00%
TTD220527P000650002022-05-24 2:46PM EDT65.0023.000.000.000.00-200.00%
TTD220527P000660002022-05-20 11:18AM EDT66.0013.980.000.000.00-100.00%
TTD220527P000670002022-05-17 11:33AM EDT67.0014.000.000.000.00-300.00%
TTD220527P000680002022-05-19 11:28AM EDT68.0014.100.000.000.00-2200.00%
TTD220527P000690002022-05-03 10:11AM EDT69.0028.090.000.000.00-100.00%
TTD220527P000700002022-05-23 11:31AM EDT70.0027.150.000.000.00-100.00%
TTD220527P000710002022-04-14 9:54AM EDT71.0010.0818.6520.300.00-530.00%
TTD220527P000720002022-05-19 2:10PM EDT72.0017.950.000.000.00-100.00%
TTD220527P000730002022-04-20 3:39PM EDT73.0010.5619.8521.600.00-110.00%
TTD220527P000750002022-05-16 1:24PM EDT75.0022.650.000.000.00-100.00%
TTD220527P000760002022-05-16 9:40AM EDT76.0022.050.000.000.00-200.00%
TTD220527P000770002022-05-06 2:43PM EDT77.0028.000.000.000.00-100.00%
TTD220527P000800002022-05-20 9:49AM EDT80.0026.600.000.000.00-200.00%
TTD220527P000900002022-05-16 12:13AM EDT90.0043.350.000.000.00--00.00%
TTD220527P000950002022-04-25 9:54AM EDT95.0035.050.000.000.00-100.00%