Australia markets closed

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
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD221021C000200002022-05-27 9:33AM EDT20.0032.3029.8030.500.00-26111.43%
TTD221021C000225002022-05-24 12:52PM EDT22.5021.9025.8026.250.00--20.00%
TTD221021C000250002022-06-15 10:04AM EDT25.0023.6525.2025.900.00-21099.17%
TTD221021C000300002022-06-10 11:19AM EDT30.0021.3021.1021.600.00-1993.41%
TTD221021C000350002022-06-23 10:16AM EDT35.0014.8017.2517.550.00-116187.28%
TTD221021C000400002022-06-24 12:00PM EDT40.0012.5813.8014.05+0.03+0.24%115283.18%
TTD221021C000450002022-06-24 2:04PM EDT45.0010.6910.8011.00+0.74+7.44%721379.74%
TTD221021C000500002022-06-24 3:49PM EDT50.008.308.158.45+1.65+24.81%101,41176.39%
TTD221021C000550002022-06-24 3:15PM EDT55.006.156.156.45+0.65+11.82%851,20574.72%
TTD221021C000600002022-06-24 3:54PM EDT60.004.554.504.65+0.96+26.74%681,25672.02%
TTD221021C000650002022-06-24 3:05PM EDT65.003.223.203.45+0.24+8.05%8342670.53%
TTD221021C000700002022-06-24 3:24PM EDT70.002.282.232.34+0.14+6.54%312,14368.14%
TTD221021C000750002022-06-24 3:55PM EDT75.001.631.541.64+0.15+10.14%1531,91466.85%
TTD221021C000800002022-06-24 3:47PM EDT80.001.121.071.15+0.02+1.82%8175066.02%
TTD221021C000850002022-06-24 2:48PM EDT85.000.810.730.81+0.03+3.85%651,22065.33%
TTD221021C000900002022-06-24 3:46PM EDT90.000.540.510.56+0.01+1.89%13470964.80%
TTD221021C000950002022-06-24 12:56PM EDT95.000.410.370.41-0.01-2.38%9990264.99%
TTD221021C001000002022-06-24 11:12AM EDT100.000.300.250.41-0.17-36.17%258366.80%
TTD221021C001050002022-06-23 11:34AM EDT105.000.250.130.300.00-770865.63%
TTD221021C001100002022-06-16 9:30AM EDT110.000.310.070.280.00-139266.70%
TTD221021C001150002022-06-23 10:11AM EDT115.000.150.050.250.00-2063368.16%
TTD221021C001200002022-06-23 3:57PM EDT120.000.100.020.220.00-118668.75%
TTD221021C001250002022-06-15 2:16PM EDT125.000.140.020.210.00-833970.90%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD221021P000200002022-06-24 11:16AM EDT20.000.600.500.55-0.06-9.09%51,019105.57%
TTD221021P000225002022-06-23 12:59PM EDT22.500.920.640.770.00-31,063100.29%
TTD221021P000250002022-06-24 3:46PM EDT25.000.930.900.94-0.33-26.19%3834995.31%
TTD221021P000300002022-06-24 10:47AM EDT30.001.831.591.67-0.55-23.11%2973,67389.11%
TTD221021P000350002022-06-24 3:48PM EDT35.002.742.662.80-1.06-27.89%693,05284.77%
TTD221021P000400002022-06-24 12:15PM EDT40.004.504.154.25-0.45-9.09%141,44580.54%
TTD221021P000450002022-06-24 12:04PM EDT45.006.656.006.25-0.53-7.38%65,55676.95%
TTD221021P000500002022-06-24 3:40PM EDT50.008.608.508.65-1.10-11.34%203,45374.27%
TTD221021P000550002022-06-24 3:35PM EDT55.0011.5511.3511.50-1.20-9.41%142,51371.30%
TTD221021P000600002022-06-24 12:45PM EDT60.0015.2014.6514.85-2.95-16.25%142,56068.95%
TTD221021P000650002022-06-24 3:23PM EDT65.0018.5518.3518.55-2.70-12.71%2176766.65%
TTD221021P000700002022-06-23 1:07PM EDT70.0025.5322.3522.650.00-123464.72%
TTD221021P000750002022-06-22 10:47AM EDT75.0028.8126.7027.050.00-612163.77%
TTD221021P000800002022-06-23 1:55PM EDT80.0034.3031.2031.500.00-237661.43%
TTD221021P000850002022-06-24 1:55PM EDT85.0036.3235.7036.20-2.73-6.99%580557.86%
TTD221021P000900002022-06-15 2:42PM EDT90.0043.3540.5041.050.00-119756.84%
TTD221021P000950002022-06-14 12:04PM EDT95.0049.0045.3546.150.00-116759.77%
TTD221021P001000002022-05-26 10:24AM EDT100.0053.6550.3051.200.00-89663.48%
TTD221021P001050002022-05-11 1:28PM EDT105.0062.4054.8556.750.00-14868.95%
TTD221021P001100002022-06-13 3:41PM EDT110.0064.9460.2061.300.00-13970.12%
TTD221021P001150002022-04-27 11:10AM EDT115.0057.8562.2563.250.00-5110.00%
TTD221021P001200002022-04-26 2:38PM EDT120.0060.0070.0571.500.00-112577.25%
TTD221021P001250002022-05-11 11:37AM EDT125.0080.850.000.000.00-100.00%