Australia markets closed

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
49.49+2.02 (+4.26%)
At close: 04:00PM EDT
49.76 +0.27 (+0.55%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD240119C000200002022-06-24 10:19AM EDT20.0032.3532.7533.45+4.05+14.31%26287.38%
TTD240119C000225002022-06-17 2:41PM EDT22.5029.4531.1031.850.00-5011786.00%
TTD240119C000250002022-06-22 11:51AM EDT25.0026.8029.5529.950.00-112683.33%
TTD240119C000300002022-06-24 10:30AM EDT30.0026.2426.4527.00+1.39+5.59%3218580.37%
TTD240119C000350002022-06-21 2:41PM EDT35.0022.0023.4524.200.00-130777.09%
TTD240119C000400002022-06-24 10:42AM EDT40.0020.2021.0521.60+0.88+4.55%341675.10%
TTD240119C000450002022-06-23 1:13PM EDT45.0018.4518.6519.35+1.82+10.94%157973.06%
TTD240119C000500002022-06-24 3:54PM EDT50.0016.8216.8017.15+2.12+14.42%81,09171.61%
TTD240119C000550002022-06-24 3:54PM EDT55.0015.0014.9015.30+1.63+12.19%353670.09%
TTD240119C000600002022-06-24 2:50PM EDT60.0013.5013.1013.75+2.02+17.60%1086768.77%
TTD240119C000650002022-06-24 9:31AM EDT65.0011.5611.7012.25+1.06+10.10%181267.79%
TTD240119C000700002022-06-24 3:55PM EDT70.0010.6010.3510.95+0.72+7.29%866266.77%
TTD240119C000750002022-06-24 10:08AM EDT75.009.409.209.60+0.90+10.59%168565.58%
TTD240119C000800002022-06-24 2:40PM EDT80.008.508.158.85+0.80+10.39%877365.36%
TTD240119C000850002022-06-23 9:30AM EDT85.006.427.107.800.00-162064.12%
TTD240119C000900002022-06-24 2:25PM EDT90.006.626.506.90+0.52+8.52%4550963.77%
TTD240119C000950002022-06-24 12:27PM EDT95.005.505.856.15+0.40+7.84%838063.29%
TTD240119C001000002022-06-24 2:34PM EDT100.005.365.255.60+0.86+19.11%21,24063.08%
TTD240119C001050002022-06-24 12:44PM EDT105.004.604.704.95+0.60+15.00%1712362.46%
TTD240119C001100002022-06-24 10:05AM EDT110.004.254.204.50+0.40+10.39%531562.18%
TTD240119C001150002022-06-23 10:02AM EDT115.003.203.804.050.00-224961.91%
TTD240119C001200002022-06-24 2:21PM EDT120.003.443.403.65+0.30+9.55%172,26061.55%
TTD240119C001250002022-06-13 2:46PM EDT125.002.932.703.400.00-515260.54%
TTD240119C001300002022-06-16 1:09PM EDT130.002.342.803.100.00-1342661.49%
TTD240119C001350002022-06-14 3:12PM EDT135.002.312.312.890.00-13960.80%
TTD240119C001400002022-06-21 9:59AM EDT140.002.002.302.630.00-110261.32%
TTD240119C001450002022-06-24 10:53AM EDT145.001.951.962.45-0.04-2.01%12560.88%
TTD240119C001500002022-06-22 10:26AM EDT150.001.801.842.150.00-132360.62%
TTD240119C001550002022-06-16 1:27PM EDT155.001.491.712.080.00-136561.05%
TTD240119C001600002022-06-23 3:22PM EDT160.001.501.522.050.00-2028261.32%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD240119P000200002022-06-24 12:36PM EDT20.002.702.482.78-0.05-1.82%1114076.90%
TTD240119P000225002022-06-22 2:54PM EDT22.503.573.153.500.00-11675.31%
TTD240119P000250002022-06-24 2:28PM EDT25.004.013.954.20-0.39-8.86%316573.66%
TTD240119P000300002022-06-23 12:56PM EDT30.006.205.655.950.00-524470.81%
TTD240119P000350002022-06-24 2:48PM EDT35.007.607.607.85-0.80-9.52%485067.88%
TTD240119P000400002022-06-24 11:15AM EDT40.0010.309.8510.20-0.40-3.74%118265.88%
TTD240119P000450002022-06-24 3:47PM EDT45.0012.4612.4012.65-0.59-4.52%4829363.81%
TTD240119P000500002022-06-24 12:23PM EDT50.0015.6015.0515.40-0.60-3.70%4647561.73%
TTD240119P000550002022-06-24 3:09PM EDT55.0018.2018.1018.40-0.74-3.91%5448560.21%
TTD240119P000600002022-06-24 12:29PM EDT60.0021.7021.2021.65-0.55-2.47%4635858.53%
TTD240119P000650002022-06-24 3:04PM EDT65.0024.7524.6525.05-1.00-3.88%7190857.16%
TTD240119P000700002022-06-24 3:40PM EDT70.0028.4028.1028.60-0.62-2.14%725955.42%
TTD240119P000750002022-06-21 9:34AM EDT75.0033.5031.9032.400.00-641654.27%
TTD240119P000800002022-06-23 12:04PM EDT80.0038.0535.9036.250.00-945753.06%
TTD240119P000850002022-06-23 12:02PM EDT85.0042.1039.9040.350.00-638951.82%
TTD240119P000900002022-06-23 3:02PM EDT90.0045.8544.1044.550.00-212950.73%
TTD240119P000950002022-06-23 1:39PM EDT95.0051.4048.4548.900.00-822251.03%
TTD240119P001000002022-06-23 11:31AM EDT100.0054.8552.8553.250.00-221749.76%
TTD240119P001050002022-06-23 12:51PM EDT105.0060.5056.8557.850.00-1217149.44%
TTD240119P001100002022-06-21 10:13AM EDT110.0063.0061.5062.300.00-22347.74%
TTD240119P001150002022-06-22 12:16PM EDT115.0070.1566.5567.000.00-1314447.27%
TTD240119P001200002022-06-22 11:46AM EDT120.0074.4070.9071.850.00-4847.67%
TTD240119P001250002022-06-24 12:21PM EDT125.0077.6575.8576.50-1.85-2.33%32146.05%
TTD240119P001300002022-05-10 11:51AM EDT130.0090.7577.4579.350.00-340.00%
TTD240119P001350002022-06-13 3:06PM EDT135.0089.5085.1586.750.00--251.06%
TTD240119P001400002022-04-29 9:52AM EDT140.0080.5687.2089.250.00-160.00%
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%
TTD240119P001600002022-06-13 10:28AM EDT160.00114.65108.55112.650.00-2064.14%