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
Strike:80.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD240726C000800002024-07-19 11:36AM EDT2024-07-2616.5215.9016.40-2.46-12.96%240174.61%
TTD240816C000800002024-07-18 12:29PM EDT2024-08-1616.8517.1518.800.00-8955376.03%
TTD240823C000800002024-07-17 9:30AM EDT2024-08-2319.9216.8019.100.00-1367.68%
TTD240830C000800002024-07-12 3:16PM EDT2024-08-3022.0016.6018.500.00--156.64%
TTD240920C000800002024-07-18 11:19AM EDT2024-09-2018.9218.5019.40+0.92+5.11%4037059.96%
TTD241018C000800002024-07-17 12:57PM EDT2024-10-1819.3819.1019.650.00-117653.05%
TTD241220C000800002024-07-17 1:16PM EDT2024-12-2021.2021.5523.000.00-12656.13%
TTD250117C000800002024-07-19 2:43PM EDT2025-01-1722.8022.4523.30+0.29+1.29%12,08154.41%
TTD250321C000800002024-07-16 11:34AM EDT2025-03-2128.6524.7525.900.00-34356.50%
TTD250620C000800002024-07-16 10:00AM EDT2025-06-2031.8527.4530.500.00-19460.22%
TTD260116C000800002024-07-17 3:57PM EDT2026-01-1632.8032.4533.600.00-1923457.63%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD240726P000800002024-07-18 3:38PM EDT2024-07-260.040.010.03-0.05-55.56%314755.47%
TTD240802P000800002024-07-19 3:13PM EDT2024-08-020.120.060.22+0.10+500.00%75652.73%
TTD240809P000800002024-07-19 10:11AM EDT2024-08-091.011.081.26-0.13-11.40%1136172.85%
TTD240816P000800002024-07-19 11:13AM EDT2024-08-161.311.261.37+0.06+4.80%123,31665.63%
TTD240823P000800002024-07-19 3:26PM EDT2024-08-231.261.301.50+0.16+14.55%11460.01%
TTD240830P000800002024-07-17 2:14PM EDT2024-08-301.500.932.730.00-91060.40%
TTD240920P000800002024-07-18 11:30AM EDT2024-09-201.851.701.890.00-162,74249.94%
TTD241018P000800002024-07-19 11:14AM EDT2024-10-182.182.322.54-0.34-13.49%2147346.83%
TTD241220P000800002024-07-19 11:19AM EDT2024-12-204.104.304.55-0.03-0.73%10422447.25%
TTD250117P000800002024-07-16 10:37AM EDT2025-01-173.654.704.850.00-1182,28444.93%
TTD250321P000800002024-07-18 3:05PM EDT2025-03-216.456.256.450.00-16345.26%
TTD250620P000800002024-07-16 10:36AM EDT2025-06-207.057.9510.350.00-311351.69%
TTD260116P000800002024-07-11 1:45PM EDT2026-01-1610.4010.0513.500.00-564448.64%