Australia markets closed

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
96.01+0.29 (+0.30%)
At close: 04:00PM EDT
96.01 0.00 (0.00%)
After hours: 07:45PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD240920C000325002024-01-26 10:33AM EDT32.5038.2549.9550.500.00-100.00%
TTD240920C000350002023-11-14 3:46PM EDT35.0035.4042.5043.500.00--60.00%
TTD240920C000375002023-11-16 10:51AM EDT37.5032.9539.2540.300.00--20.00%
TTD240920C000400002024-07-11 10:16AM EDT40.0060.1854.4556.850.00-121134.28%
TTD240920C000425002024-05-09 11:38AM EDT42.5047.0052.1552.800.00-110.00%
TTD240920C000450002024-07-19 9:30AM EDT45.0051.1050.4051.90-2.07-3.89%1985.74%
TTD240920C000475002024-06-05 2:45PM EDT47.5050.4051.2055.200.00-13182.79%
TTD240920C000500002024-05-06 3:52PM EDT50.0042.6048.0548.700.00-1125136.33%
TTD240920C000550002024-06-27 3:05PM EDT55.0043.9040.3543.700.00-37495.07%
TTD240920C000600002024-07-16 1:06PM EDT60.0040.7535.1537.800.00-111269.24%
TTD240920C000650002024-07-18 2:25PM EDT65.0031.0530.7532.350.00-215161.13%
TTD240920C000675002024-06-26 2:04PM EDT67.5031.4128.5030.850.00-115968.24%
TTD240920C000700002024-07-05 12:24PM EDT70.0031.4327.0527.450.00-180363.92%
TTD240920C000725002024-07-17 2:42PM EDT72.5024.4524.6525.150.00-139460.60%
TTD240920C000750002024-07-17 1:09PM EDT75.0022.0022.5523.950.00-225065.11%
TTD240920C000775002024-06-20 3:54PM EDT77.5022.4020.4521.800.00-11762.99%
TTD240920C000800002024-07-18 11:19AM EDT80.0018.9218.5019.40+0.92+5.11%4037059.96%
TTD240920C000825002024-07-18 2:16PM EDT82.5015.1516.3017.750.00-113658.67%
TTD240920C000850002024-07-18 10:04AM EDT85.0016.0014.4514.950.00-1059653.64%
TTD240920C000875002024-07-17 2:00PM EDT87.5012.3013.0013.850.00-119056.06%
TTD240920C000900002024-07-18 3:58PM EDT90.0011.5511.4011.60+0.37+3.31%101,00852.95%
TTD240920C000925002024-07-19 3:33PM EDT92.509.999.9511.05+0.25+2.57%751,18855.37%
TTD240920C000950002024-07-19 3:47PM EDT95.008.908.658.75+0.54+6.46%741,79351.81%
TTD240920C000975002024-07-19 3:40PM EDT97.507.757.457.55+0.63+8.85%7696851.38%
TTD240920C001000002024-07-19 3:37PM EDT100.006.646.356.45+0.94+16.49%93,13850.83%
TTD240920C001050002024-07-19 11:45AM EDT105.004.584.554.80+0.24+5.53%1291050.66%
TTD240920C001100002024-07-19 2:14PM EDT110.003.473.203.45+0.42+13.77%271,56650.32%
TTD240920C001150002024-07-19 3:12PM EDT115.002.402.222.34+0.38+18.81%123,28150.22%
TTD240920C001200002024-07-19 3:26PM EDT120.001.661.521.60+0.27+19.42%92,55949.94%
TTD240920C001250002024-07-19 1:45PM EDT125.001.101.011.09+0.24+27.91%887349.88%
TTD240920C001300002024-07-18 10:37AM EDT130.000.720.640.770.00-116250.42%
TTD240920C001350002024-07-17 11:06AM EDT135.000.460.420.580.00-42750.05%
TTD240920C001400002024-07-16 9:47AM EDT140.000.510.210.380.00-10015751.32%
TTD240920C001450002024-07-11 2:05PM EDT145.000.210.110.280.00-1452.15%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD240920P000325002024-05-14 3:25PM EDT32.500.010.000.230.00-2050116.41%
TTD240920P000350002024-04-05 3:54PM EDT35.000.220.020.290.00-224113.48%
TTD240920P000375002024-05-20 9:30AM EDT37.500.170.000.210.00-12100.78%
TTD240920P000400002024-07-16 3:53PM EDT40.000.050.000.760.00-129114.94%
TTD240920P000425002024-02-20 12:09PM EDT42.500.690.130.650.00-24108.20%
TTD240920P000450002024-04-19 12:13PM EDT45.000.750.020.270.00-31886.33%
TTD240920P000475002024-05-20 9:30AM EDT47.500.250.010.240.00-318478.91%
TTD240920P000500002024-06-25 1:40PM EDT50.000.100.020.950.00-1256092.58%
TTD240920P000550002024-07-11 1:24PM EDT55.000.140.040.210.00-298563.97%
TTD240920P000600002024-07-05 11:38AM EDT60.000.190.080.260.00-11,26357.72%
TTD240920P000650002024-07-17 2:11PM EDT65.000.330.220.390.00-23,44754.39%
TTD240920P000675002024-06-27 11:34AM EDT67.500.360.330.490.00-8445852.98%
TTD240920P000700002024-07-18 9:37AM EDT70.000.490.530.660.00-11,30252.69%
TTD240920P000725002024-07-17 12:54PM EDT72.500.720.740.920.00-148252.22%
TTD240920P000750002024-07-17 3:26PM EDT75.001.031.051.110.00-2225651.03%
TTD240920P000775002024-07-19 10:56AM EDT77.501.251.391.47-0.10-7.41%1016850.34%
TTD240920P000800002024-07-18 11:30AM EDT80.001.851.701.890.00-162,74249.94%
TTD240920P000825002024-07-17 9:30AM EDT82.502.182.342.44+0.47+27.49%430549.45%
TTD240920P000850002024-07-19 3:50PM EDT85.003.053.003.10+0.05+1.67%111,21848.99%
TTD240920P000875002024-07-18 12:20PM EDT87.503.753.753.85-0.23-5.78%259248.34%
TTD240920P000900002024-07-19 11:51AM EDT90.004.504.654.75-0.33-6.83%473447.90%
TTD240920P000925002024-07-19 3:37PM EDT92.505.545.655.90-0.41-6.89%2691748.27%
TTD240920P000950002024-07-19 3:45PM EDT95.006.696.806.90-0.51-7.08%2753946.79%
TTD240920P000975002024-07-19 2:08PM EDT97.508.058.108.20-0.33-3.94%221,56846.42%
TTD240920P001000002024-07-19 1:46PM EDT100.009.559.509.65+0.35+3.80%212,43046.17%
TTD240920P001050002024-07-15 9:42AM EDT105.0012.6512.2513.65+2.89+29.61%1524850.56%
TTD240920P001100002024-07-09 10:25AM EDT110.0013.6515.4017.000.00-33448.02%