Australia markets closed

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
87.21+0.16 (+0.18%)
At close: 04:00PM EDT
86.98 -0.23 (-0.26%)
Pre-market: 06:06AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD240621C000300002023-12-22 1:05PM EDT30.0044.0039.8041.200.00-560.00%
TTD240621C000325002023-11-14 3:10PM EDT32.5036.9544.1544.900.00--10.00%
TTD240621C000350002024-03-15 1:46PM EDT35.0042.250.000.000.00-1140.00%
TTD240621C000400002024-03-25 12:58PM EDT40.0047.250.000.000.00-3630.00%
TTD240621C000425002023-11-10 4:10PM EDT42.5025.0530.3030.550.00--10.00%
TTD240621C000450002024-03-25 3:59PM EDT45.0043.300.000.000.00-14850.00%
TTD240621C000475002024-02-02 12:38PM EDT47.5024.4037.0538.000.00-5280.00%
TTD240621C000500002024-03-21 2:34PM EDT50.0035.950.000.000.00-101580.00%
TTD240621C000550002024-03-27 11:05AM EDT55.0032.200.000.000.00-11,0550.00%
TTD240621C000575002024-03-14 10:05AM EDT57.5023.500.000.000.00-5007260.00%
TTD240621C000600002024-03-27 10:41AM EDT60.0028.000.000.000.00-114960.00%
TTD240621C000625002024-03-20 9:40AM EDT62.5021.600.000.000.00-21,2010.00%
TTD240621C000650002024-03-21 10:34AM EDT65.0021.600.000.000.00-109200.00%
TTD240621C000675002024-03-12 11:58AM EDT67.5016.800.000.000.00-512010.00%
TTD240621C000700002024-03-27 11:03AM EDT70.0018.850.000.000.00-11,3020.00%
TTD240621C000725002024-03-26 2:58PM EDT72.5018.740.000.000.00-457330.00%
TTD240621C000750002024-03-27 1:30PM EDT75.0015.250.000.000.00-227350.00%
TTD240621C000775002024-03-27 12:40PM EDT77.5013.900.000.000.00-194420.00%
TTD240621C000800002024-03-27 3:52PM EDT80.0012.350.000.000.00-522,1570.00%
TTD240621C000825002024-03-27 9:30AM EDT82.5011.200.000.000.00-19190.00%
TTD240621C000850002024-03-27 2:38PM EDT85.009.270.000.000.00-342,6580.00%
TTD240621C000875002024-03-27 3:59PM EDT87.508.250.000.000.00-3045110.20%
TTD240621C000900002024-03-27 12:29PM EDT90.006.900.000.000.00-103,8551.56%
TTD240621C000925002024-03-27 2:15PM EDT92.505.790.000.000.00-12903.13%
TTD240621C000950002024-03-27 3:38PM EDT95.005.050.000.000.00-101,6473.13%
TTD240621C001000002024-03-27 11:47AM EDT100.003.480.000.000.00-141,7726.25%
TTD240621C001050002024-03-27 3:41PM EDT105.002.540.000.000.00-55,6826.25%
TTD240621C001100002024-03-27 3:15PM EDT110.001.690.000.000.00-3794312.50%
TTD240621C001150002024-03-27 10:00AM EDT115.001.200.000.000.00-463112.50%
TTD240621C001200002024-03-25 3:13PM EDT120.000.940.000.000.00-21,04012.50%
TTD240621C001250002024-03-27 10:01AM EDT125.000.590.000.000.00-210412.50%
TTD240621C001300002024-03-27 9:50AM EDT130.000.410.000.000.00-28512.50%
TTD240621C001350002024-03-27 11:28AM EDT135.000.300.000.000.00-127325.00%
TTD240621C001400002024-03-21 12:04PM EDT140.000.170.000.000.00-12125.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD240621P000300002024-02-16 4:14PM EDT30.000.050.000.200.00-34597.66%
TTD240621P000325002024-03-14 3:00PM EDT32.500.080.000.000.00-11150.00%
TTD240621P000350002024-02-29 4:21PM EDT35.000.060.000.000.00-2919250.00%
TTD240621P000375002024-03-06 3:55PM EDT37.500.090.000.000.00-2550.00%
TTD240621P000400002024-03-26 9:30AM EDT40.000.050.000.000.00-513025.00%
TTD240621P000425002024-03-14 3:00PM EDT42.500.180.000.000.00-11525.00%
TTD240621P000450002024-03-26 9:30AM EDT45.000.050.000.000.00-102,01825.00%
TTD240621P000475002024-02-20 2:59PM EDT47.500.380.100.310.00-33464.84%
TTD240621P000500002024-03-26 10:19AM EDT50.000.190.000.000.00-12,20925.00%
TTD240621P000550002024-03-26 12:33PM EDT55.000.280.000.000.00-15,21825.00%
TTD240621P000575002024-03-25 1:26PM EDT57.500.340.000.000.00-647425.00%
TTD240621P000600002024-03-27 3:28PM EDT60.000.500.000.000.00-1097712.50%
TTD240621P000625002024-03-25 1:26PM EDT62.500.740.000.000.00-627012.50%
TTD240621P000650002024-03-27 2:08PM EDT65.000.960.000.000.00-63,49112.50%
TTD240621P000675002024-03-26 3:20PM EDT67.501.140.000.000.00-762,79812.50%
TTD240621P000700002024-03-27 12:03PM EDT70.001.710.000.000.00-332,85712.50%
TTD240621P000725002024-03-27 3:38PM EDT72.502.140.000.000.00-78026.25%
TTD240621P000750002024-03-27 3:43PM EDT75.002.680.000.000.00-232,9276.25%
TTD240621P000775002024-03-27 3:06PM EDT77.503.500.000.000.00-151,3346.25%
TTD240621P000800002024-03-27 3:06PM EDT80.004.350.000.000.00-172,6783.13%
TTD240621P000825002024-03-27 10:36AM EDT82.505.310.000.000.00-21,1103.13%
TTD240621P000850002024-03-27 10:08AM EDT85.006.650.000.000.00-11,7821.56%
TTD240621P000875002024-03-27 2:27PM EDT87.507.750.000.000.00-9355740.00%
TTD240621P000900002024-03-27 11:39AM EDT90.009.350.000.000.00-31,2470.00%
TTD240621P000925002024-03-26 3:24PM EDT92.509.800.000.000.00-22440.00%
TTD240621P000950002024-03-26 3:24PM EDT95.0011.350.000.000.00-11510.00%
TTD240621P001000002024-03-26 10:46AM EDT100.0015.690.000.000.00-3670.00%
TTD240621P001050002024-03-26 1:02PM EDT105.0018.900.000.000.00-1110.00%
TTD240621P001100002024-03-06 1:04PM EDT110.0028.300.000.000.00-9190.00%
TTD240621P001150002024-02-29 1:39PM EDT115.0030.150.000.000.00-9200.00%
TTD240621P001200002023-09-20 9:35AM EDT120.0041.7046.2046.700.00-118137.96%
TTD240621P001250002023-09-15 1:22PM EDT125.0042.8545.3546.000.00-323108.28%
TTD240621P001300002023-09-28 1:53PM EDT130.0052.2062.7563.600.00-20189.61%
TTD240621P001350002023-09-13 2:09PM EDT135.0049.7054.6555.250.00-10113.83%