TTD - The Trade Desk, Inc.

NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD240119C000200002023-05-15 12:19PM EDT20.0044.460.000.000.00-11920.00%
TTD240119C000225002023-02-15 12:35PM EDT22.5043.1537.1538.250.00-60860.00%
TTD240119C000250002023-05-17 3:32PM EDT25.0042.080.000.000.00-32750.00%
TTD240119C000300002023-05-26 1:22PM EDT30.0039.650.000.000.00-53340.00%
TTD240119C000350002023-05-22 9:48AM EDT35.0035.000.000.000.00-24200.00%
TTD240119C000400002023-05-25 2:41PM EDT40.0029.550.000.000.00-68360.00%
TTD240119C000450002023-05-30 3:42PM EDT45.0028.650.000.000.00-31,4550.00%
TTD240119C000500002023-05-30 3:05PM EDT50.0024.440.000.000.00-111,7570.00%
TTD240119C000550002023-05-30 12:22PM EDT55.0020.650.000.000.00-31,2410.00%
TTD240119C000600002023-05-30 12:09PM EDT60.0017.410.000.000.00-81,4330.00%
TTD240119C000650002023-05-30 10:47AM EDT65.0014.550.000.000.00-222,2850.00%
TTD240119C000700002023-05-30 2:57PM EDT70.0012.170.000.000.00-62,7270.03%
TTD240119C000750002023-05-30 2:22PM EDT75.009.750.000.000.00-142,0911.56%
TTD240119C000800002023-05-30 3:57PM EDT80.008.350.000.000.00-1062,7563.13%
TTD240119C000850002023-05-30 3:27PM EDT85.006.700.000.000.00-2762,5046.25%
TTD240119C000900002023-05-30 3:47PM EDT90.005.350.000.000.00-933,1046.25%
TTD240119C000950002023-05-30 9:58AM EDT95.003.850.000.000.00-206.25%
TTD240119C001000002023-05-30 2:58PM EDT100.003.250.000.000.00-192,17812.50%
TTD240119C001050002023-05-30 3:58PM EDT105.002.650.000.000.00-11,00412.50%
TTD240119C001100002023-05-30 9:51AM EDT110.001.970.000.000.00-1094012.50%
TTD240119C001150002023-05-26 3:00PM EDT115.001.290.000.000.00-8944212.50%
TTD240119C001200002023-05-30 3:59PM EDT120.001.240.000.000.00-412,92412.50%
TTD240119C001250002023-05-25 9:38AM EDT125.000.800.000.000.00-225412.50%
TTD240119C001300002023-05-30 9:30AM EDT130.000.650.000.000.00-160312.50%
TTD240119C001350002023-05-30 11:02AM EDT135.000.550.000.000.00-150712.50%
TTD240119C001400002023-05-25 10:06AM EDT140.000.330.000.000.00-1840912.50%
TTD240119C001450002023-05-25 9:44AM EDT145.000.270.000.000.00-947125.00%
TTD240119C001500002023-05-30 3:55PM EDT150.000.280.000.000.00-136525.00%
TTD240119C001550002023-05-16 2:31PM EDT155.000.140.000.000.00-20157525.00%
TTD240119C001600002023-05-30 10:11AM EDT160.000.310.000.000.00-11,06125.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD240119P000200002023-05-26 1:18PM EDT20.000.150.000.000.00-151,10425.00%
TTD240119P000225002023-05-25 1:39PM EDT22.500.220.000.000.00-2039025.00%
TTD240119P000250002023-05-23 2:19PM EDT25.000.280.000.000.00-1057625.00%
TTD240119P000300002023-05-30 9:30AM EDT30.000.530.000.000.00-1062525.00%
TTD240119P000350002023-05-25 3:12PM EDT35.001.030.000.000.00-84025.00%
TTD240119P000400002023-05-26 1:58PM EDT40.001.520.000.000.00-811,66612.50%
TTD240119P000450002023-05-30 3:05PM EDT45.002.140.000.000.00-73,46112.50%
TTD240119P000500002023-05-30 3:07PM EDT50.003.110.000.000.00-91,90112.50%
TTD240119P000550002023-05-30 9:48AM EDT55.004.500.000.000.00-303,2686.25%
TTD240119P000600002023-05-30 3:56PM EDT60.005.950.000.000.00-182,6796.25%
TTD240119P000650002023-05-30 2:44PM EDT65.008.050.000.000.00-802,3603.13%
TTD240119P000700002023-05-30 3:50PM EDT70.0010.250.000.000.00-1632,2200.00%
TTD240119P000750002023-05-30 3:31PM EDT75.0012.950.000.000.00-31,1850.00%
TTD240119P000800002023-05-30 3:05PM EDT80.0016.200.000.000.00-101,1180.00%
TTD240119P000850002023-05-22 3:23PM EDT85.0020.150.000.000.00-18260.00%
TTD240119P000900002023-05-30 1:35PM EDT90.0023.750.000.000.00-16370.00%
TTD240119P000950002023-05-22 11:39AM EDT95.0028.080.000.000.00-16510.00%
TTD240119P001000002023-05-26 9:52AM EDT100.0034.100.000.000.00-13710.00%
TTD240119P001050002023-05-12 11:55AM EDT105.0041.450.000.000.00-1910.00%
TTD240119P001100002023-05-08 10:58AM EDT110.0047.350.000.000.00-500.00%
TTD240119P001150002023-05-18 10:22AM EDT115.0047.290.000.000.00-100.00%
TTD240119P001200002023-05-26 10:59AM EDT120.0052.200.000.000.00-1000.00%
TTD240119P001250002022-07-26 3:23PM EDT125.0082.5562.1062.700.00-22688.31%
TTD240119P001300002022-10-25 12:48PM EDT130.0072.9079.5581.050.00-30150.51%
TTD240119P001350002022-06-13 3:06PM EDT135.0089.5090.2591.900.00--2179.66%
TTD240119P001400002022-08-10 9:33AM EDT140.0072.9274.6577.650.00-202390.05%
TTD240119P001450002022-05-16 12:13AM EDT145.00102.600.000.000.00--00.00%
TTD240119P001500002023-01-24 11:07AM EDT150.00103.1092.8094.650.00-40131.68%
TTD240119P001550002023-05-10 10:43AM EDT155.0088.750.000.000.00-400.00%
TTD240119P001600002022-12-29 11:00AM EDT160.00115.36107.45108.450.00-30155.35%