Australia markets closed

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
59.75-1.05 (-1.73%)
At close: 04:00PM EDT
59.99 +0.24 (+0.40%)
After hours: 07:32PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD240119C000200002022-09-09 9:40AM EDT20.0048.9642.0544.050.00-1109100.88%
TTD240119C000225002022-08-29 10:31AM EDT22.5044.4542.2043.400.00-1133113.92%
TTD240119C000250002022-09-21 12:14PM EDT25.0042.0338.7539.350.00-218992.16%
TTD240119C000300002022-09-22 1:34PM EDT30.0035.0035.3536.550.00-224390.82%
TTD240119C000350002022-09-27 10:19AM EDT35.0033.2032.0533.450.00-130687.28%
TTD240119C000400002022-09-26 10:53AM EDT40.0028.6029.1030.250.00-155583.78%
TTD240119C000450002022-09-30 3:46PM EDT45.0027.1726.5526.95-1.00-3.55%11,02680.47%
TTD240119C000500002022-09-30 3:55PM EDT50.0024.2624.0524.40-0.16-0.66%11,04978.47%
TTD240119C000550002022-09-27 10:49AM EDT55.0022.7021.5022.150.00-753976.37%
TTD240119C000600002022-09-30 10:48AM EDT60.0021.5019.5520.35+1.45+7.23%592575.81%
TTD240119C000650002022-09-30 3:56PM EDT65.0018.0017.6018.20-0.40-2.17%411,02273.95%
TTD240119C000700002022-09-30 10:36AM EDT70.0017.6515.9017.10+1.30+7.95%580674.06%
TTD240119C000750002022-09-30 11:24AM EDT75.0016.4214.3015.15+1.05+6.83%276472.25%
TTD240119C000800002022-09-29 12:20PM EDT80.0013.7513.1013.500.00-588071.30%
TTD240119C000850002022-09-30 2:47PM EDT85.0012.4511.8512.20-0.15-1.19%1182470.50%
TTD240119C000900002022-09-30 1:27PM EDT90.0011.3910.7011.00+0.24+2.15%21,10669.67%
TTD240119C000950002022-09-28 3:32PM EDT95.0011.179.659.950.00-5943268.96%
TTD240119C001000002022-09-30 11:31AM EDT100.009.968.709.05-0.29-2.83%61,47068.40%
TTD240119C001050002022-09-30 12:22PM EDT105.008.557.858.25-0.05-0.58%920767.91%
TTD240119C001100002022-09-29 12:00PM EDT110.007.657.107.450.00-2539867.33%
TTD240119C001150002022-09-28 10:23AM EDT115.007.106.356.800.00-527566.80%
TTD240119C001200002022-09-29 1:46PM EDT120.006.105.406.150.00-32,55965.58%
TTD240119C001250002022-09-30 3:27PM EDT125.005.605.305.55-0.12-2.10%420866.05%
TTD240119C001300002022-09-27 9:51AM EDT130.004.854.805.100.00-144865.78%
TTD240119C001350002022-08-29 1:44PM EDT135.005.454.855.050.00-317967.55%
TTD240119C001400002022-09-30 10:04AM EDT140.004.353.954.20+0.48+12.40%113965.04%
TTD240119C001450002022-09-26 12:13PM EDT145.003.503.353.850.00-844664.18%
TTD240119C001500002022-09-29 3:56PM EDT150.003.672.823.500.00-335263.27%
TTD240119C001550002022-09-27 11:23AM EDT155.003.253.003.350.00-1073564.75%
TTD240119C001600002022-09-30 11:39AM EDT160.003.302.603.05-0.05-1.49%591864.06%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD240119P000200002022-09-27 3:52PM EDT20.001.881.431.950.00-428280.37%
TTD240119P000225002022-09-28 12:01PM EDT22.502.141.582.900.00-110379.42%
TTD240119P000250002022-09-28 11:11AM EDT25.002.762.672.890.00-2028777.64%
TTD240119P000300002022-09-30 3:25PM EDT30.004.114.104.20+0.21+5.38%230475.34%
TTD240119P000350002022-09-28 11:30AM EDT35.005.485.605.800.00-181572.75%
TTD240119P000400002022-09-29 10:30AM EDT40.007.507.407.550.00-149670.36%
TTD240119P000450002022-09-29 10:51AM EDT45.009.609.409.700.00-1865968.50%
TTD240119P000500002022-09-29 3:49PM EDT50.0011.6511.7011.900.00-1973666.53%
TTD240119P000550002022-09-29 10:16AM EDT55.0014.5014.1514.400.00-578864.72%
TTD240119P000600002022-09-30 3:04PM EDT60.0016.7016.9017.20-0.05-0.30%2162063.35%
TTD240119P000650002022-09-28 3:28PM EDT65.0018.8519.7520.150.00-1095861.77%
TTD240119P000700002022-09-28 10:55AM EDT70.0022.2522.9523.300.00-247960.57%
TTD240119P000750002022-09-29 10:58AM EDT75.0026.2026.2026.600.00-258759.12%
TTD240119P000800002022-09-29 11:09AM EDT80.0029.6529.7030.050.00-467957.83%
TTD240119P000850002022-09-28 3:46PM EDT85.0031.7533.0533.650.00-157255.99%
TTD240119P000900002022-09-30 3:02PM EDT90.0036.6537.0037.50-0.45-1.21%728155.22%
TTD240119P000950002022-09-30 2:35PM EDT95.0040.4040.9541.400.00-423354.05%
TTD240119P001000002022-09-29 3:13PM EDT100.0044.8643.6545.400.00-222153.64%
TTD240119P001050002022-09-27 2:24PM EDT105.0049.5548.5549.650.00-620050.42%
TTD240119P001100002022-09-27 2:43PM EDT110.0053.6051.8554.150.00-13152.97%
TTD240119P001150002022-09-21 11:27AM EDT115.0054.9057.2558.300.00-1214050.92%
TTD240119P001200002022-09-29 3:13PM EDT120.0062.0360.6063.550.00-21654.19%
TTD240119P001250002022-07-26 3:23PM EDT125.0082.5562.1062.700.00-2260.00%
TTD240119P001300002022-09-21 10:30AM EDT130.0068.4570.9572.100.00-4749.39%
TTD240119P001350002022-06-13 3:06PM EDT135.0089.5090.2591.900.00--2110.14%
TTD240119P001400002022-08-10 9:33AM EDT140.0072.9274.6577.650.00-20230.00%
TTD240119P001450002022-05-16 12:13AM EDT145.00102.600.000.000.00--00.00%
TTD240119P001500002022-03-14 12:28PM EDT150.0098.600.000.000.00-1000.00%
TTD240119P001550002022-05-16 12:13AM EDT155.00115.300.000.000.00--00.00%
TTD240119P001600002022-09-12 10:49AM EDT160.0094.0098.35101.750.00-1255.24%