Australia markets open in 8 hours 41 minutes

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
49.49+2.02 (+4.26%)
At close: 04:00PM EDT
49.76 +0.27 (+0.55%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD220715C000200002022-06-14 10:36AM EDT20.0026.1029.1529.850.00-14140.63%
TTD220715C000225002022-06-16 11:15AM EDT22.5021.6026.6527.300.00--1202.54%
TTD220715C000250002022-06-23 12:31PM EDT25.0021.6024.2024.750.00-210172.27%
TTD220715C000300002022-06-13 10:59AM EDT30.0014.7019.3519.850.00-250112.11%
TTD220715C000350002022-06-21 11:10AM EDT35.0015.0014.5514.900.00-209094.92%
TTD220715C000400002022-06-24 3:12PM EDT40.009.8510.0010.45+2.85+40.71%422388.87%
TTD220715C000450002022-06-24 2:47PM EDT45.006.286.156.35+1.02+19.39%261,02680.96%
TTD220715C000500002022-06-24 3:48PM EDT50.003.153.153.35+0.43+15.81%3052,66075.44%
TTD220715C000550002022-06-24 3:59PM EDT55.001.401.351.46+0.20+16.67%1712,28871.68%
TTD220715C000600002022-06-24 3:59PM EDT60.000.510.490.52+0.05+10.87%932,28269.14%
TTD220715C000650002022-06-24 3:46PM EDT65.000.180.160.19-0.01-5.26%1155,68369.24%
TTD220715C000700002022-06-24 3:56PM EDT70.000.080.060.08+0.03+60.00%723,30971.68%
TTD220715C000750002022-06-24 2:30PM EDT75.000.040.030.04-0.01-20.00%11,85875.78%
TTD220715C000800002022-06-24 12:08PM EDT80.000.020.020.060.00-31,60787.11%
TTD220715C000850002022-06-23 12:13PM EDT85.000.020.010.020.00-261,07485.94%
TTD220715C000900002022-06-23 12:00PM EDT90.000.030.000.030.00-2053293.75%
TTD220715C000950002022-06-23 12:33PM EDT95.000.030.000.030.00-23634101.56%
TTD220715C001000002022-06-21 2:34PM EDT100.000.010.000.010.00-11,65096.88%
TTD220715C001050002022-06-22 3:57PM EDT105.000.010.000.020.00-1507110.94%
TTD220715C001100002022-06-23 3:43PM EDT110.000.010.000.030.00-10230121.88%
TTD220715C001150002022-06-06 2:25PM EDT115.000.030.000.030.00-6161126.56%
TTD220715C001200002022-06-06 2:25PM EDT120.000.020.000.020.00-1160128.13%
TTD220715C001250002022-05-20 2:11PM EDT125.000.050.000.040.00-4040142.19%
TTD220715C001300002022-05-20 2:12PM EDT130.000.020.000.040.00-40214146.88%
TTD220715C001350002022-05-13 9:32AM EDT135.000.060.000.020.00-1321142.19%
TTD220715C001400002022-06-06 2:34PM EDT140.000.020.000.050.00-284159.38%
TTD220715C001450002022-05-24 1:25PM EDT145.000.040.000.110.00-4046178.13%
TTD220715C001500002022-05-11 9:54AM EDT150.000.050.000.020.00-4392156.25%
TTD220715C001550002022-05-24 9:50AM EDT155.000.030.000.110.00-5038187.50%
TTD220715C001600002022-05-02 10:04AM EDT160.000.040.000.120.00-50395193.75%
TTD220715C001650002022-05-26 11:38AM EDT165.000.010.000.050.00-10765181.25%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD220715P000200002022-06-24 2:06PM EDT20.000.020.000.03-0.02-50.00%1115148.44%
TTD220715P000225002022-06-10 12:49PM EDT22.500.070.000.040.00-63576134.38%
TTD220715P000250002022-06-17 3:58PM EDT25.000.120.020.100.00-57691135.16%
TTD220715P000300002022-06-24 2:34PM EDT30.000.110.080.17-0.06-35.29%35762114.84%
TTD220715P000350002022-06-24 3:55PM EDT35.000.270.260.28-0.25-48.08%6792,57197.85%
TTD220715P000400002022-06-24 3:56PM EDT40.000.710.690.73-0.39-35.45%783,30387.84%
TTD220715P000450002022-06-24 3:57PM EDT45.001.751.711.82-0.78-30.83%1153,58481.10%
TTD220715P000500002022-06-24 3:53PM EDT50.003.853.703.85-1.10-22.22%823,68275.73%
TTD220715P000550002022-06-24 3:53PM EDT55.007.066.807.00-1.34-15.95%322,77471.29%
TTD220715P000600002022-06-24 3:45PM EDT60.0011.2010.9011.25-1.98-15.02%556571.53%
TTD220715P000650002022-06-24 11:17AM EDT65.0017.4115.5015.90-1.69-8.85%241,56570.41%
TTD220715P000700002022-06-22 10:14AM EDT70.0022.3020.4520.800.00-178877.73%
TTD220715P000750002022-06-24 3:16PM EDT75.0025.8625.2525.85-1.05-3.90%652677.34%
TTD220715P000800002022-06-21 12:43PM EDT80.0032.0030.2530.950.00-33997.27%
TTD220715P000850002022-06-24 12:48PM EDT85.0036.2035.2036.10-5.02-12.18%135114.65%
TTD220715P000900002022-06-24 12:09PM EDT90.0042.0540.2041.50+0.25+0.60%114144.14%
TTD220715P000950002022-06-24 9:58AM EDT95.0046.4845.2045.85+1.05+2.31%15101.56%
TTD220715P001000002022-06-17 2:39PM EDT100.0053.0050.2051.350.00-416156.45%
TTD220715P001050002022-05-18 9:41AM EDT105.0052.0558.1062.200.00-60329.69%
TTD220715P001100002022-05-06 3:37PM EDT110.0061.3258.5059.650.00-100.00%
TTD220715P001150002022-05-02 11:46AM EDT115.0055.0362.6563.400.00-130.00%
TTD220715P001200002022-05-24 9:36AM EDT120.0076.7572.6075.450.00-10329.20%
TTD220715P001250002022-05-26 1:36PM EDT125.0078.4575.2076.550.00-22204.10%
TTD220715P001300002022-01-25 2:19PM EDT130.0067.8548.6549.650.00-590.00%
TTD220715P001350002022-02-03 1:08PM EDT135.0069.8560.0061.350.00-1190.00%
TTD220715P001400002022-02-17 12:59PM EDT140.0060.0069.2073.550.00-140.00%
TTD220715P001450002022-02-17 12:59PM EDT145.0064.8575.0078.450.00-15170.00%
TTD220715P001500002022-02-16 4:22PM EDT150.0070.0579.2083.500.00-340.00%
TTD220715P001550002022-01-06 4:56PM EDT155.0079.1082.3082.950.00-1320.00%
TTD220715P001600002022-01-05 1:32PM EDT160.0079.6087.1587.700.00-220.00%
TTD220715P001650002022-02-16 4:32PM EDT165.0085.2095.0598.100.00-1130.00%