TTD - The Trade Desk, Inc.

NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD230721C000225002023-02-16 4:11PM EDT22.5042.7036.2036.900.00--100.00%
TTD230721C000250002023-06-02 10:54AM EDT25.0052.4050.9051.750.00-11199.90%
TTD230721C000300002023-05-03 1:05PM EDT30.0033.5045.0545.900.00-115143.75%
TTD230721C000350002023-05-26 2:49PM EDT35.0033.1441.2041.650.00-243148.73%
TTD230721C000400002023-06-02 9:54AM EDT40.0036.9036.2536.650.00-60113127.30%
TTD230721C000450002023-06-02 10:54AM EDT45.0032.5431.3031.650.00-41484108.20%
TTD230721C000500002023-06-02 10:54AM EDT50.0027.6426.2526.800.00-11,79291.46%
TTD230721C000550002023-06-06 11:20AM EDT55.0021.6121.6021.80-0.11-0.51%11,29178.47%
TTD230721C000600002023-06-06 10:11AM EDT60.0016.6616.8017.05+0.68+4.26%41,83466.11%
TTD230721C000650002023-06-06 11:08AM EDT65.0012.5012.3512.55+1.15+10.13%102,09357.10%
TTD230721C000700002023-06-06 12:18PM EDT70.008.508.408.60+0.72+9.25%521,71651.03%
TTD230721C000750002023-06-06 12:17PM EDT75.005.405.255.40+0.45+9.09%811,98447.97%
TTD230721C000800002023-06-06 12:01PM EDT80.003.102.993.05+0.35+12.73%5214,12545.02%
TTD230721C000850002023-06-06 12:03PM EDT85.001.651.551.57+0.19+13.01%3171,73143.29%
TTD230721C000900002023-06-06 12:15PM EDT90.000.780.750.79+0.07+9.86%1675,29743.02%
TTD230721C000950002023-06-06 10:37AM EDT95.000.370.360.40+0.01+2.78%11,99443.51%
TTD230721C001000002023-06-06 10:30AM EDT100.000.160.150.220.00-184144.92%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD230721P000225002023-06-02 10:41AM EDT22.500.010.000.090.00-4547139.06%
TTD230721P000250002023-05-12 12:55PM EDT25.000.030.000.130.00-1364132.81%
TTD230721P000300002023-05-30 2:13PM EDT30.000.020.000.050.00-23,762100.00%
TTD230721P000350002023-06-02 10:41AM EDT35.000.040.000.030.00-41,58179.69%
TTD230721P000400002023-06-02 3:34PM EDT40.000.010.020.030.00-44,95671.09%
TTD230721P000450002023-06-06 9:30AM EDT45.000.040.040.05-0.03-42.86%42,60562.89%
TTD230721P000500002023-06-05 1:26PM EDT50.000.090.080.090.00-51,08456.06%
TTD230721P000550002023-06-06 11:51AM EDT55.000.180.160.18-0.04-18.18%61,53950.20%
TTD230721P000600002023-06-06 11:42AM EDT60.000.390.360.40-0.11-22.00%42,59846.24%
TTD230721P000650002023-06-06 11:41AM EDT65.000.890.850.90-0.13-12.75%112,09842.80%
TTD230721P000700002023-06-06 12:20PM EDT70.001.851.881.90-0.33-15.14%17574039.80%
TTD230721P000750002023-06-06 11:40AM EDT75.003.603.553.65-0.61-14.49%39057636.87%
TTD230721P000800002023-06-06 11:40AM EDT80.006.256.256.40-0.75-10.71%10641034.35%
TTD230721P000850002023-06-02 12:03PM EDT85.0010.409.8010.00+0.20+1.96%17729.83%
TTD230721P000900002023-06-05 3:49PM EDT90.0015.2914.2014.350.00-1021030.00%
TTD230721P000950002023-06-05 12:06PM EDT95.0019.2518.8019.05-0.55-2.78%130.00%