Australia markets close in 5 hours 7 minutes

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
97.46+5.27 (+5.72%)
At close: 04:00PM EDT
97.30 -0.16 (-0.16%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Strike:55.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD240621C000550002024-06-05 1:20PM EDT2024-06-2142.7542.3042.900.00-20876175.78%
TTD240705C000550002024-06-06 11:52AM EDT2024-07-0542.6842.2543.150.00--1119.73%
TTD240719C000550002024-05-09 9:49AM EDT2024-07-1932.8039.2539.900.00-3510.00%
TTD240816C000550002024-05-07 11:20AM EDT2024-08-1638.3142.5543.350.00-1281.25%
TTD240920C000550002024-06-06 10:53AM EDT2024-09-2043.0043.2043.750.00-17476.86%
TTD241018C000550002024-04-22 10:26AM EDT2024-10-1825.870.000.000.00-1000.00%
TTD241220C000550002024-04-10 9:47AM EDT2024-12-2034.2534.9535.650.00--30.00%
TTD250117C000550002024-06-11 1:49PM EDT2025-01-1740.7544.8045.400.00-735067.82%
TTD260116C000550002024-04-09 12:56PM EDT2026-01-1641.9842.4043.650.00-16633.07%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD240614P000550002024-05-24 2:22PM EDT2024-06-140.010.000.100.00-2020325.00%
TTD240621P000550002024-06-05 11:33AM EDT2024-06-210.020.000.150.00-15,205160.94%
TTD240719P000550002024-05-29 9:47AM EDT2024-07-190.050.000.250.00-756485.35%
TTD240816P000550002024-05-30 3:47PM EDT2024-08-160.140.010.300.00-46866.41%
TTD240920P000550002024-05-23 2:52PM EDT2024-09-200.230.100.280.00-198555.27%
TTD241018P000550002024-05-28 1:42PM EDT2024-10-180.270.050.350.00-206254.30%
TTD241220P000550002024-05-30 10:16AM EDT2024-12-200.780.370.870.00-21153.64%
TTD250117P000550002024-06-10 2:33PM EDT2025-01-170.850.601.000.00-162,22251.76%
TTD250321P000550002024-05-22 2:21PM EDT2025-03-211.531.191.370.00-1549.39%
TTD250620P000550002024-06-11 1:39PM EDT2025-06-202.331.622.220.00-17949.24%
TTD260116P000550002024-06-06 2:31PM EDT2026-01-164.003.653.90+0.11+2.83%189847.55%