Australia markets closed

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
49.75+1.04 (+2.14%)
At close: 04:00PM EST
49.31 -0.44 (-0.88%)
After hours: 07:41PM EST
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD230721C000250002022-12-05 9:32AM EST25.0031.3020.6021.100.00--10.00%
TTD230721C000300002023-01-26 1:45PM EST30.0021.500.000.000.00-100.00%
TTD230721C000350002023-01-24 11:27AM EST35.0015.900.000.000.00-200.00%
TTD230721C000400002023-01-26 9:41AM EST40.0014.700.000.000.00-100.00%
TTD230721C000450002023-01-26 2:58PM EST45.0011.000.000.000.00-500.00%
TTD230721C000500002023-01-26 11:31AM EST50.008.050.000.000.00-600.20%
TTD230721C000550002023-01-26 3:09PM EST55.006.300.000.000.00-7103.13%
TTD230721C000600002023-01-26 2:01PM EST60.004.600.000.000.00-1506.25%
TTD230721C000650002023-01-26 10:42AM EST65.003.300.000.000.00-3706.25%
TTD230721C000700002023-01-26 1:49PM EST70.002.370.000.000.00-75012.50%
TTD230721C000750002023-01-26 10:02AM EST75.001.720.000.000.00-8012.50%
TTD230721C000800002023-01-26 9:44AM EST80.001.190.000.000.00-90012.50%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD230721P000225002023-01-26 12:16PM EST22.500.500.000.000.00-10025.00%
TTD230721P000250002023-01-26 12:31PM EST25.000.680.000.000.00-7025.00%
TTD230721P000300002023-01-26 12:16PM EST30.001.320.000.000.00-2,123012.50%
TTD230721P000350002023-01-26 12:06PM EST35.002.350.000.000.00-14012.50%
TTD230721P000400002023-01-25 3:55PM EST40.003.950.000.000.00-1806.25%
TTD230721P000450002023-01-26 11:13AM EST45.005.740.000.000.00-7103.13%
TTD230721P000500002023-01-26 3:55PM EST50.007.800.000.000.00-2100.00%
TTD230721P000550002023-01-26 3:47PM EST55.0010.700.000.000.00-1800.00%
TTD230721P000600002023-01-24 12:08PM EST60.0015.450.000.000.00-200.00%
TTD230721P000650002023-01-26 1:59PM EST65.0017.850.000.000.00-200.00%
TTD230721P000700002023-01-26 1:59PM EST70.0022.000.000.000.00-1200.00%
TTD230721P000750002023-01-25 9:44AM EST75.0029.600.000.000.00-300.00%
TTD230721P000800002023-01-26 1:06PM EST80.0031.100.000.000.00-1500.00%