Australia markets closed

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
73.74-1.67 (-2.21%)
At close: 04:00PM EDT
73.01 -0.73 (-0.99%)
Pre-market: 05:51AM EDT
In the money
Show:ListStraddle
Calls
20 January 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
53.900.00-1021.000.250.00-900
25.120.00-105222.000.210.00-1400
23.250.00-1023.000.290.00-10
25.500.00-27924.000.350.00-140
49.160.00-3025.000.350.00-120
48.550.00-1026.000.340.00-90
26.350.00-4027.000.470.00-250
16.750.00-1433228.000.530.00-120
25.550.00-7029.000.600.00-60
45.320.00-1030.000.630.00-30
17.150.00-1031.000.750.00-10
44.000.00-1032.000.800.00-100
40.100.00-105033.000.790.00-370
43.320.00-100034.000.920.00-300
41.300.00-1035.001.070.00-150
39.000.00-4036.001.180.00-60
38.200.00-4037.001.260.00-60
38.050.00-4038.001.380.00-20
13.100.00-1039.003.800.00-50
36.100.00-6039.501.560.00-80
35.460.00-1040.001.650.00-30
37.500.00-2040.501.700.00-100
34.750.00-2041.001.920.00-10
15.850.00-2041.501.840.00-100
34.700.00-1042.001.910.00-10
33.310.00-1042.502.000.00-60
34.000.00-1043.002.220.00-1,5350
33.700.00-1043.502.330.00-110
33.100.00-1044.002.240.00-10
31.410.00-1044.502.590.00-20
32.100.00-1045.002.400.00-100
31.300.00-1045.502.450.00-60
30.450.00-1046.002.580.00-120
31.100.00-3046.502.720.00-40
32.080.00-5047.002.810.00-20
29.120.00-10047.502.900.00-60
29.850.00-12048.002.950.00-30
28.300.00-11049.003.150.00-60
27.550.00-8050.003.420.00-230
27.600.00-6051.003.920.00-10
26.460.00-7052.003.950.00-10
27.350.00-1053.004.250.00-100
24.940.00-1054.004.500.00-50
24.220.00-55055.004.800.00-280
23.750.00-1056.005.150.00-30
24.300.00-13057.005.150.00-50
23.500.00-8058.005.950.00-30
22.800.00-6059.005.950.00-10
21.400.00-48060.006.210.00-430
19.620.00-102062.006.950.00-680
18.550.00-2064.007.700.00-110
18.350.00-105065.008.300.00-40
18.600.00-17066.008.430.00-20
17.500.00-36068.009.500.00-10
14.920.00-15070.0010.200.00-200
14.500.00-3072.0010.990.00-430
13.330.00-10074.0012.000.00-10
12.700.00-31075.0013.000.00-120
12.000.00-1076.0013.750.00-10
11.700.00-13078.0014.880.00-10
10.900.00-8080.0015.750.00-30
9.800.00-12082.0017.400.00-330
9.870.00-14084.0017.700.00-10
8.500.00-186085.0019.000.00-780
9.840.00-1086.0019.000.00-30
8.500.00-9088.0020.900.00-20
7.100.00-95090.0021.300.00-50
7.000.00-1092.0038.600.00-70
7.170.00-57094.0025.450.00-10
6.000.00-9095.0025.900.00-50
6.750.00-1096.0028.600.00-200
5.400.00-10098.0028.500.00-30
4.890.00-310100.0030.100.00-20
5.350.00-30102.0032.650.00-250
4.100.00-30104.0058.540.00-354
4.600.00-30105.0034.390.00-30
4.400.00-30106.0035.040.00-10
4.050.00-20108.0037.050.00-30
3.090.00-280110.0037.800.00-40
2.960.00-10112.0040.200.00-20
2.910.00-30114.0042.050.00-120
2.760.00-130115.0043.750.00-40
3.100.00-70116.0043.600.00-40
2.440.00-20118.0064.750.00-80
2.130.00-60120.0047.400.00-10
2.080.00-50122.0048.350.00-110
2.130.00-30124.0050.150.00-90
1.850.00-10125.0073.600.00-18
1.690.00-120126.0053.500.00-30
1.850.00-40128.0077.850.00-6156
1.680.00-10130.0075.000.00-48
1.610.00-250132.0076.850.00-534
1.320.00-80134.0083.300.00-200
1.220.00-3450135.0071.000.00-23
1.350.00-60136.0085.400.00-40
1.280.00-380138.0086.750.00-626
1.040.00-20140.0084.700.00-132
1.150.00-10142.0048.900.00--2
0.840.00-60144.0099.400.00-10
1.000.00-50145.0085.550.00-33
0.680.00-140150.0093.050.00-513
0.600.00-50155.00103.200.00--0
0.450.00-20160.0082.400.00--9
348.000.00-10210.0010.210.00-10
500.000.00-15220.0010.800.00-720
282.280.00-26230.0017.670.00-27
366.810.00-19240.0019.600.00-10
295.000.00-119250.0016.500.00-10
289.000.00-14260.0018.300.00-240
343.160.00-510270.0020.520.00-200
280.400.00-5733280.0022.670.00-200
452.480.00-19290.0037.680.00--5
335.960.00-10300.0027.400.00-20
299.770.00-10310.0047.500.00-16
292.620.00-10320.0046.000.00-47
211.370.00-10330.0050.000.00-1101
248.500.00-14340.0046.300.00-218
303.400.00-10350.0040.700.00-60
270.000.00-20360.0037.250.00-138
231.760.00-13370.0073.930.00-134
195.000.00-20380.0080.550.00-320
220.000.00-25390.0085.790.00-317
458.330.00-10395.0059.960.00-10
248.640.00-10400.0058.700.00-10
298.100.00-12405.0084.020.00-12
534.800.00-15410.0091.000.00-524
251.500.00-10415.0096.000.00--1
244.180.00-10420.0098.880.00-13
184.270.00-50425.0067.000.00-10
478.700.00-14430.0081.750.00-13
261.000.00-20440.0076.030.00-10
171.910.00-1222445.0078.600.00-40
239.000.00-10450.0080.750.00-40
204.980.00-10455.0088.900.00-12
212.100.00-10460.0080.610.00-10
344.040.00-10465.00103.000.00-110
190.100.00-30470.0085.000.00-10
145.430.00--2475.0088.000.00-10
201.800.00-20480.0090.900.00-10
220.000.00-10490.00108.630.00-10
206.600.00-10500.00102.650.00-20
183.260.00-20510.00112.000.00-10
183.000.00-10520.00119.000.00-10
181.050.00-20530.00118.090.00-20
181.200.00-50540.00116.700.00-20
173.030.00-30550.00131.000.00-10
179.900.00-20560.00132.700.00-10
160.000.00-10570.00137.900.00-10
158.250.00-10580.00150.500.00-10
158.390.00-10590.00149.390.00-10
155.420.00-10600.00154.000.00-10
145.000.00-10620.00164.970.00-10
145.000.00-10640.00170.020.00-137
126.550.00-10660.00253.890.00-230
119.000.00-20680.00209.900.00-10
115.770.00-10700.00283.590.00-243
108.320.00-10720.00298.000.00-126
118.300.00-30740.00202.000.00-116
100.000.00-10760.00299.890.00-30
97.000.00-10780.00340.000.00-524
100.700.00-10800.00310.220.00-20
63.530.00-225820.00295.800.00-16
85.400.00-20840.00268.710.00-712
72.400.00-20860.00352.190.00-50
77.750.00-10880.00340.000.00-210
69.400.00-10900.00437.250.00-22
75.300.00-20920.00292.000.00-26
70.400.00-20940.00370.000.00-11
57.140.00-10960.00372.700.00-12
61.350.00-200980.00-----
53.900.00-101,000.00450.000.00-11
57.400.00-101,020.00378.300.00--1
55.300.00-101,040.00-----
42.790.00-201,060.00450.600.00--1
42.000.00-261,080.00-----
46.160.00-101,100.00-----
42.000.00-101,120.00-----
42.050.00-101,140.00-----
32.110.00-2131,160.00469.990.00--0
32.750.00-661,180.00680.530.00--30
34.700.00-101,200.00699.200.00-21
34.500.00-1231,220.00-----
30.670.00-101,260.00779.500.00--1
71.500.00-441,280.00798.500.00--1
24.300.00-22851,300.00-----
202.000.00--21,320.00837.000.00--2
25.500.00-201,340.00591.800.00--2
60.500.00-11141,360.00777.000.00-13
21.560.00-301,380.00900.500.00--2
25.500.00-101,400.00914.500.00--2
24.150.00-101,420.00-----
21.500.00-101,440.00953.400.00-117