Australia markets closed

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
52.28+2.53 (+5.09%)
As of 03:48PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD230317C000225002022-12-30 10:38AM EST22.5022.5029.9530.300.00-213137.40%
TTD230317C000250002023-01-09 12:59PM EST25.0019.8727.4527.900.00-24125.59%
TTD230317C000300002023-01-18 10:27AM EST30.0017.8522.7523.000.00-167108.40%
TTD230317C000350002023-01-25 2:44PM EST35.0014.2518.0018.300.00-510292.77%
TTD230317C000400002023-01-26 3:50PM EST40.0011.2313.7013.900.00-650783.98%
TTD230317C000450002023-01-27 1:18PM EST45.009.409.809.95+1.85+24.50%986976.76%
TTD230317C000500002023-01-27 3:25PM EST50.006.636.556.70+1.92+40.76%2122,66671.85%
TTD230317C000550002023-01-27 3:12PM EST55.004.054.054.15+1.25+44.64%2761,97967.75%
TTD230317C000600002023-01-27 3:27PM EST60.002.352.312.36+0.86+57.72%2032,19764.55%
TTD230317C000650002023-01-27 3:28PM EST65.001.261.211.27+0.51+68.00%4183,59162.33%
TTD230317C000700002023-01-27 3:09PM EST70.000.640.610.66+0.19+42.22%9688161.18%
TTD230317C000750002023-01-27 3:02PM EST75.000.330.300.34+0.10+43.48%15892760.64%
TTD230317C000800002023-01-27 3:03PM EST80.000.150.130.19+0.04+36.36%142,06560.55%
TTD230317C000850002023-01-26 11:49AM EST85.000.070.030.150.00-337061.72%
TTD230317C000900002023-01-27 2:38PM EST90.000.060.050.06+0.03+100.00%11062263.28%
TTD230317C000950002023-01-27 11:58AM EST95.000.030.030.04+0.02+200.00%61,05964.84%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD230317P000225002023-01-19 2:50PM EST22.500.120.010.130.00-1498105.08%
TTD230317P000250002023-01-26 3:57PM EST25.000.080.030.160.00-2050597.27%
TTD230317P000300002023-01-27 1:53PM EST30.000.190.160.27-0.05-20.83%349486.82%
TTD230317P000350002023-01-27 2:18PM EST35.000.490.470.50-0.15-23.44%381,93879.05%
TTD230317P000400002023-01-27 3:15PM EST40.001.071.051.09-0.32-23.02%886,92373.68%
TTD230317P000450002023-01-27 3:28PM EST45.002.132.132.17-0.76-26.30%551,98369.43%
TTD230317P000500002023-01-27 2:56PM EST50.003.953.803.90-1.11-21.94%223,70365.14%
TTD230317P000550002023-01-27 3:15PM EST55.006.456.306.40-1.35-17.31%804,69061.65%
TTD230317P000600002023-01-27 11:52AM EST60.0010.409.509.65-1.45-12.24%41,28557.52%
TTD230317P000650002023-01-27 1:47PM EST65.0013.5513.3513.60-4.22-23.75%283152.78%
TTD230317P000700002023-01-24 12:34PM EST70.0022.8017.8018.000.00-121450.29%
TTD230317P000750002022-12-28 2:27PM EST75.0032.2522.5022.700.00-11030.00%
TTD230317P000800002022-12-22 1:30PM EST80.0036.2534.1034.750.00-10181.20%
TTD230317P000850002022-12-02 3:56PM EST85.0030.8039.8040.400.00-30201.07%
TTD230317P000950002022-10-20 9:40AM EST95.0038.5544.9045.600.00-11146.12%