Australia markets close in 2 hours 20 minutes

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
52.31+1.61 (+3.18%)
At close: 04:00PM EST
54.00 +1.69 (+3.23%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD240119C000200002023-02-01 3:08PM EST20.0034.0033.7034.45+5.04+17.40%112388.06%
TTD240119C000225002023-01-10 12:23PM EST22.5024.7531.7532.350.00-15485.35%
TTD240119C000250002023-01-27 12:04PM EST25.0029.0829.7030.300.00-221381.88%
TTD240119C000300002023-01-25 1:33PM EST30.0021.5025.9026.400.00-229476.72%
TTD240119C000350002023-02-01 9:30AM EST35.0021.2522.4522.85+0.35+1.67%239173.05%
TTD240119C000400002023-02-01 2:39PM EST40.0018.5019.2019.65+0.50+2.78%592069.78%
TTD240119C000450002023-02-01 11:42AM EST45.0015.1516.3016.65+0.30+2.02%71,40066.76%
TTD240119C000500002023-01-31 3:11PM EST50.0012.8513.8014.300.00-941,73565.28%
TTD240119C000550002023-02-01 3:17PM EST55.0011.4511.5511.95+0.80+7.51%181,15863.09%
TTD240119C000600002023-02-01 3:18PM EST60.009.559.559.95+0.77+8.77%481,31161.18%
TTD240119C000650002023-02-01 3:30PM EST65.008.057.858.10+0.74+10.12%121,79059.24%
TTD240119C000700002023-02-01 3:30PM EST70.006.606.456.65+0.73+12.44%211,57857.95%
TTD240119C000750002023-02-01 11:13AM EST75.004.575.255.60-0.28-5.77%231,34557.19%
TTD240119C000800002023-02-01 2:31PM EST80.003.804.204.50-0.15-3.80%171,06255.77%
TTD240119C000850002023-01-31 2:27PM EST85.003.113.403.700.00-296855.03%
TTD240119C000900002023-02-01 3:34PM EST90.002.892.752.91+0.35+13.78%451,10953.96%
TTD240119C000950002023-02-01 1:02PM EST95.002.002.222.38+0.04+2.04%151853.39%
TTD240119C001000002023-01-31 3:51PM EST100.001.751.801.950.00-941,44052.95%
TTD240119C001050002023-01-27 2:57PM EST105.001.581.471.610.00-1050152.66%
TTD240119C001100002023-01-31 12:51PM EST110.001.101.231.34-0.04-3.51%140752.58%
TTD240119C001150002023-01-23 10:51AM EST115.000.820.921.190.00-531552.30%
TTD240119C001200002023-02-01 3:10PM EST120.000.890.830.96+0.13+17.11%62,71252.39%
TTD240119C001250002023-02-01 9:47AM EST125.000.740.650.83+0.07+10.45%218152.20%
TTD240119C001300002023-02-01 9:44AM EST130.000.610.500.73-0.10-14.08%251052.05%
TTD240119C001350002023-02-01 9:47AM EST135.000.540.480.60-0.01-1.82%25552.39%
TTD240119C001400002023-02-01 9:49AM EST140.000.470.380.56-0.01-2.08%211552.61%
TTD240119C001450002023-02-01 9:46AM EST145.000.370.210.54-0.12-24.49%243752.08%
TTD240119C001500002023-02-01 3:01PM EST150.000.380.230.42+0.08+26.67%446652.25%
TTD240119C001550002023-02-01 9:51AM EST155.000.360.210.43-0.08-18.18%259653.37%
TTD240119C001600002023-02-01 9:55AM EST160.000.300.180.42-0.08-21.05%290054.05%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD240119P000200002023-02-01 12:05PM EST20.000.910.751.00+0.03+3.41%151,58471.97%
TTD240119P000225002023-02-01 3:19PM EST22.501.111.021.14-0.14-11.20%3236567.92%
TTD240119P000250002023-02-01 12:05PM EST25.001.611.381.50-0.07-4.17%1041966.04%
TTD240119P000300002023-01-31 12:43PM EST30.002.622.262.440.00-235562.54%
TTD240119P000350002023-02-01 1:21PM EST35.004.003.553.700.00-11,74760.01%
TTD240119P000400002023-02-01 3:31PM EST40.005.255.155.30-0.45-7.89%1370257.64%
TTD240119P000450002023-02-01 2:10PM EST45.007.607.107.35-0.25-3.18%51,62155.76%
TTD240119P000500002023-02-01 12:09PM EST50.0010.349.259.60+0.14+1.37%21,63953.21%
TTD240119P000550002023-02-01 3:06PM EST55.0012.2511.9012.20-0.65-5.04%12,12451.23%
TTD240119P000600002023-01-31 10:14AM EST60.0016.4014.9515.250.00-11,18950.51%
TTD240119P000650002023-01-18 12:41PM EST65.0022.7518.1018.500.00-487048.58%
TTD240119P000700002023-01-30 11:21AM EST70.0023.4021.6022.000.00-168346.48%
TTD240119P000750002023-01-30 11:21AM EST75.0026.4525.3025.80-0.93-3.40%286844.56%
TTD240119P000800002023-01-31 1:15PM EST80.0031.3029.5029.850.00-284242.65%
TTD240119P000850002023-01-31 3:11PM EST85.0035.5533.7534.150.00-374140.99%
TTD240119P000900002023-01-30 12:40PM EST90.0040.4038.1038.600.00-442639.01%
TTD240119P000950002023-02-01 2:29PM EST95.0044.7042.7543.25-0.80-1.76%427837.50%
TTD240119P001000002023-02-01 3:41PM EST100.0047.4247.5548.20-2.21-4.45%119239.14%
TTD240119P001050002022-12-21 9:32AM EST105.0059.6059.0059.900.00-4085.69%
TTD240119P001100002022-12-12 11:28AM EST110.0061.2062.3063.400.00-1079.60%
TTD240119P001150002022-11-22 3:05PM EST115.0066.9069.6070.650.00-3094.54%
TTD240119P001200002022-11-09 9:43AM EST120.0074.830.000.000.00-300.00%
TTD240119P001250002022-07-26 2:23PM EST125.0082.5562.1062.700.00-2260.00%
TTD240119P001300002022-10-25 11:48AM EST130.0072.9079.5581.050.00-3072.08%
TTD240119P001350002022-06-13 2:06PM EST135.0089.5090.2591.900.00--2108.45%
TTD240119P001400002022-08-10 8:33AM EST140.0072.9274.6577.650.00-20230.00%
TTD240119P001450002022-05-15 11:13PM EST145.00102.600.000.000.00--00.00%
TTD240119P001500002023-01-24 10:07AM EST150.00103.1096.9598.650.00-4063.18%
TTD240119P001550002022-05-15 11:13PM EST155.00115.300.000.000.00--00.00%
TTD240119P001600002022-12-29 10:00AM EST160.00115.36107.45108.450.00-3053.37%