Australia markets closed

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
99.48+0.91 (+0.92%)
At close: 04:00PM EDT
99.50 +0.02 (+0.02%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Strike:85.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD240719C000850002024-07-12 12:19PM EDT2024-07-1914.2313.6514.80-2.82-16.54%268277.93%
TTD240809C000850002024-07-02 12:02PM EDT2024-08-0914.7715.4016.300.00--259.45%
TTD240816C000850002024-07-12 9:30AM EDT2024-08-1616.1315.8516.90-2.17-11.86%160960.11%
TTD240920C000850002024-07-12 2:31PM EDT2024-09-2017.7017.1018.45+0.40+2.31%2061754.10%
TTD241018C000850002024-07-12 10:42AM EDT2024-10-1818.4818.2018.50+0.29+1.59%1013550.42%
TTD241220C000850002024-07-09 2:53PM EDT2024-12-2023.0220.1021.500.00-3819650.32%
TTD250117C000850002024-07-12 9:33AM EDT2025-01-1722.3721.6023.20+0.87+4.05%52,47453.23%
TTD250321C000850002024-07-09 3:04PM EDT2025-03-2126.2223.3524.600.00-21751.78%
TTD250620C000850002024-07-10 12:30PM EDT2025-06-2027.4026.9028.200.00-15155.30%
TTD260116C000850002024-06-24 12:32PM EDT2026-01-1630.9531.3032.900.00-116054.47%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD240719P000850002024-07-12 1:43PM EDT2024-07-190.040.010.07-0.01-20.00%51,52853.13%
TTD240726P000850002024-07-09 9:34AM EDT2024-07-260.140.040.190.00-35149.22%
TTD240802P000850002024-07-12 2:43PM EDT2024-08-020.170.100.34-0.17-50.00%1012545.65%
TTD240809P000850002024-07-12 2:28PM EDT2024-08-091.230.821.32-0.13-9.56%417254.59%
TTD240816P000850002024-07-12 3:59PM EDT2024-08-161.421.381.47-0.19-11.80%2353553.96%
TTD240920P000850002024-07-12 3:47PM EDT2024-09-202.102.062.22-0.17-7.49%21,23545.36%
TTD241018P000850002024-07-11 12:40PM EDT2024-10-182.902.612.750.00-834142.07%
TTD241220P000850002024-07-11 12:48PM EDT2024-12-205.104.754.900.00-22343.64%
TTD250117P000850002024-07-11 1:44PM EDT2025-01-175.354.155.300.00-72,90342.04%
TTD250321P000850002024-07-09 3:58PM EDT2025-03-216.586.707.050.00-21842.94%
TTD250620P000850002024-07-10 3:57PM EDT2025-06-208.758.559.100.00-122443.19%
TTD260116P000850002024-07-08 10:01AM EDT2026-01-1612.3011.2012.600.00-411642.45%