Australia markets closed

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
97.71+0.43 (+0.44%)
At close: 04:00PM EDT
98.00 +0.29 (+0.30%)
After hours: 07:32PM EDT
In the money
Show:ListStraddle
Strike:110.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD240628C001100002024-06-20 12:57PM EDT2024-06-280.050.010.100.00-2210247.75%
TTD240705C001100002024-06-21 3:50PM EDT2024-07-050.090.060.17-0.03-25.00%418037.40%
TTD240712C001100002024-06-18 3:05PM EDT2024-07-120.600.220.350.00-105236.04%
TTD240719C001100002024-06-21 3:53PM EDT2024-07-190.500.440.55-0.06-10.71%1571,20935.21%
TTD240726C001100002024-06-21 3:52PM EDT2024-07-260.790.590.94-0.24-23.30%21937.18%
TTD240816C001100002024-06-21 1:45PM EDT2024-08-162.973.153.30-0.26-8.05%611,35249.34%
TTD240920C001100002024-06-21 2:11PM EDT2024-09-204.154.304.50-0.17-3.94%481,59545.56%
TTD241018C001100002024-06-21 3:18PM EDT2024-10-185.205.255.45+0.08+1.56%3713844.41%
TTD241220C001100002024-06-21 12:13PM EDT2024-12-208.348.009.05-0.51-5.76%853149.40%
TTD250117C001100002024-06-21 3:54PM EDT2025-01-179.309.209.95-1.00-9.71%111,38349.07%
TTD250321C001100002024-06-21 2:27PM EDT2025-03-2111.6511.0512.80+0.85+7.87%15551.53%
TTD250620C001100002024-06-21 10:58AM EDT2025-06-2014.5414.2016.70-0.19-1.29%617651.43%
TTD260116C001100002024-06-20 3:35PM EDT2026-01-1620.3320.4021.500.00-284552.25%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD240719P001100002024-06-21 3:53PM EDT2024-07-1912.6012.2012.70+0.85+7.23%5732.52%
TTD240816P001100002024-06-18 1:25PM EDT2024-08-1613.8514.3015.200.00-161546.40%
TTD240920P001100002024-06-17 1:25PM EDT2024-09-2015.3615.1016.100.00-23441.68%
TTD241018P001100002024-04-23 3:21PM EDT2024-10-1830.500.000.000.00-9290.00%
TTD241220P001100002024-06-14 1:29PM EDT2024-12-2019.6018.0518.600.00-223039.21%
TTD250117P001100002024-06-03 1:32PM EDT2025-01-1722.0118.1019.450.00-610539.48%
TTD250321P001100002024-06-18 11:54AM EDT2025-03-2119.7019.1521.250.00-91140.09%
TTD250620P001100002024-06-18 2:31PM EDT2025-06-2021.6321.5022.650.00-3438.36%
TTD260116P001100002024-06-17 2:02PM EDT2026-01-1625.5523.6526.350.00-413338.14%