Australia markets open in 4 hours 29 minutes

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
94.75+2.24 (+2.42%)
At close: 04:00PM EDT
94.75 0.00 (0.00%)
After hours: 07:53PM 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 EDT35.0042.2551.3552.000.00-1140.00%
TTD240621C000375002024-05-02 3:17PM EDT37.5051.3057.1057.750.00-12166.41%
TTD240621C000400002024-05-17 3:21PM EDT40.0054.9954.6055.250.00-262155.86%
TTD240621C000425002023-11-10 4:10PM EDT42.5025.0530.3030.550.00--10.00%
TTD240621C000450002024-05-20 10:04AM EDT45.0051.8749.6050.300.00-168139.06%
TTD240621C000475002024-05-17 10:28AM EDT47.5047.0547.1047.700.00-431124.22%
TTD240621C000500002024-05-15 9:49AM EDT50.0036.0644.6545.250.00-1155121.29%
TTD240621C000550002024-05-20 3:35PM EDT55.0042.5539.6540.300.00-1896107.03%
TTD240621C000575002024-05-13 1:19PM EDT57.5030.9537.1537.850.00-11725101.17%
TTD240621C000600002024-05-17 11:57AM EDT60.0035.0334.7035.350.00-247095.31%
TTD240621C000625002024-05-20 3:56PM EDT62.5035.2032.1532.900.00-21,20287.89%
TTD240621C000650002024-05-22 10:44AM EDT65.0030.6029.7030.350.00-191680.86%
TTD240621C000675002024-05-15 3:58PM EDT67.5023.1527.3027.850.00-113376.37%
TTD240621C000700002024-05-23 2:50PM EDT70.0022.7024.8525.400.00-31,24171.58%
TTD240621C000725002024-05-17 10:24AM EDT72.5022.0522.2522.950.00-571663.77%
TTD240621C000750002024-05-24 3:06PM EDT75.0020.0619.9520.45+2.18+12.19%3275760.55%
TTD240621C000775002024-05-24 3:06PM EDT77.5017.6617.4518.00-1.39-7.30%2391654.49%
TTD240621C000800002024-05-24 2:19PM EDT80.0015.3515.0515.50+0.66+4.49%42,12654.20%
TTD240621C000825002024-05-24 11:14AM EDT82.5013.0212.7013.10+2.25+20.89%51,47848.83%
TTD240621C000850002024-05-24 3:17PM EDT85.0010.6010.1510.75+1.45+15.85%362,93143.82%
TTD240621C000860002024-05-27 12:11AM EDT86.009.479.5010.000.00-1044.46%
TTD240621C000870002024-05-27 12:11AM EDT87.0010.168.609.100.00--742.58%
TTD240621C000875002024-05-24 12:47PM EDT87.508.557.958.65+1.90+28.57%31,78141.55%
TTD240621C000900002024-05-24 1:37PM EDT90.006.226.256.65+1.20+23.90%124,54438.79%
TTD240621C000910002024-05-27 12:11AM EDT91.005.875.505.90+1.42+31.91%11637.72%
TTD240621C000920002024-05-27 12:11AM EDT92.005.004.855.10+1.35+36.99%23935.79%
TTD240621C000925002024-05-24 2:43PM EDT92.504.504.554.75+1.00+28.57%121,11935.23%
TTD240621C000930002024-05-27 12:11AM EDT93.003.154.254.400.00--3534.57%
TTD240621C000940002024-05-27 12:11AM EDT94.002.813.653.750.00--2433.46%
TTD240621C000950002024-05-24 3:51PM EDT95.003.163.153.25+0.86+37.39%1022,56533.40%
TTD240621C000960002024-05-27 12:11AM EDT96.002.702.692.78+0.56+26.17%638433.18%
TTD240621C000970002024-05-27 12:11AM EDT97.002.252.272.40+0.52+30.06%4753133.40%
TTD240621C000975002024-05-24 3:59PM EDT97.502.102.002.17+0.55+35.48%1421,39632.91%
TTD240621C000980002024-05-27 12:11AM EDT98.001.991.812.04+0.64+47.41%6010333.36%
TTD240621C000990002024-05-27 12:11AM EDT99.001.691.481.79+0.57+50.89%6914934.08%
TTD240621C001000002024-05-24 3:50PM EDT100.001.361.331.45+0.39+40.21%2074,58333.37%
TTD240621C001010002024-05-27 12:11AM EDT101.001.151.101.21+0.08+7.48%3738033.40%
TTD240621C001020002024-05-27 12:11AM EDT102.001.060.920.98+0.16+17.78%35033.08%
TTD240621C001030002024-05-27 12:11AM EDT103.000.900.640.89+0.03+3.45%2034.33%
TTD240621C001040002024-05-27 12:11AM EDT104.000.670.630.690.00-18033.64%
TTD240621C001050002024-05-24 3:53PM EDT105.000.530.520.58+0.12+29.27%488,40633.96%
TTD240621C001060002024-05-27 12:11AM EDT106.000.470.430.49-0.05-9.62%11034.33%
TTD240621C001070002024-05-27 12:11AM EDT107.000.410.360.41+0.19+86.36%3134.62%
TTD240621C001100002024-05-24 2:30PM EDT110.000.230.210.24+0.03+15.00%141,79235.55%
TTD240621C001150002024-05-21 2:37PM EDT115.000.140.050.160.00-3988640.33%
TTD240621C001200002024-05-23 2:10PM EDT120.000.040.040.100.00-32,22143.75%
TTD240621C001250002024-05-17 9:39AM EDT125.000.080.010.080.00-417948.44%
TTD240621C001300002024-05-10 9:30AM EDT130.000.010.010.130.00-58353.13%
TTD240621C001350002024-05-21 12:13PM EDT135.000.040.000.050.00-126651.56%
TTD240621C001400002024-04-01 9:55AM EDT140.000.180.000.150.00-202164.06%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD240621P000300002024-02-16 4:14PM EDT30.000.050.000.200.00-345188.67%
TTD240621P000325002024-03-14 3:00PM EDT32.500.080.000.250.00-111181.64%
TTD240621P000350002024-04-30 2:58PM EDT35.000.010.000.130.00-3194155.86%
TTD240621P000375002024-04-09 9:30AM EDT37.500.030.000.000.00-2450.00%
TTD240621P000400002024-05-09 11:00AM EDT40.000.020.000.140.00-1127137.50%
TTD240621P000425002024-03-14 3:00PM EDT42.500.180.020.220.00-115137.89%
TTD240621P000450002024-05-16 1:03PM EDT45.000.020.020.040.00-602,024108.59%
TTD240621P000475002024-05-01 3:10PM EDT47.500.100.000.140.00-127111.72%
TTD240621P000500002024-05-16 10:55AM EDT50.000.040.000.140.00-202,152104.30%
TTD240621P000550002024-05-09 2:59PM EDT55.000.030.010.140.00-105,20690.82%
TTD240621P000575002024-05-08 3:55PM EDT57.500.130.010.060.00-29230376.56%
TTD240621P000600002024-05-23 1:19PM EDT60.000.060.030.070.00-31,10273.44%
TTD240621P000625002024-05-21 2:56PM EDT62.500.040.010.140.00-327171.48%
TTD240621P000650002024-05-20 9:34AM EDT65.000.070.010.070.00-13,53460.16%
TTD240621P000675002024-05-16 1:04PM EDT67.500.060.010.130.00-702,84358.98%
TTD240621P000700002024-05-24 11:48AM EDT70.000.080.050.12+0.03+60.00%13,12654.88%
TTD240621P000725002024-05-24 11:34AM EDT72.500.080.050.13-0.01-11.11%190652.93%
TTD240621P000750002024-05-24 2:06PM EDT75.000.090.010.15-0.02-18.18%103,70448.34%
TTD240621P000775002024-05-24 11:45AM EDT77.500.100.080.17-0.06-37.50%1311,70543.56%
TTD240621P000800002024-05-24 2:46PM EDT80.000.190.130.24-0.09-32.14%102,42940.63%
TTD240621P000820002024-05-27 12:11AM EDT82.000.230.150.25-0.14-37.84%5836.13%
TTD240621P000825002024-05-23 2:55PM EDT82.500.460.230.280.00-12,58835.89%
TTD240621P000830002024-05-27 12:11AM EDT83.000.310.260.310.00--335.50%
TTD240621P000840002024-05-27 12:11AM EDT84.000.350.320.37-0.21-37.50%5434.57%
TTD240621P000850002024-05-24 3:28PM EDT85.000.440.400.47-0.24-35.29%255,66234.23%
TTD240621P000860002024-05-27 12:11AM EDT86.000.520.500.58-0.40-43.48%2633.64%
TTD240621P000870002024-05-27 12:11AM EDT87.000.660.510.71-0.43-39.45%151433.06%
TTD240621P000875002024-05-24 3:27PM EDT87.500.750.600.78-0.43-36.44%91,80132.72%
TTD240621P000880002024-05-27 12:11AM EDT88.000.800.780.85-0.57-41.61%2932.25%
TTD240621P000890002024-05-27 12:11AM EDT89.001.000.961.05-0.24-19.35%54231.89%
TTD240621P000900002024-05-24 3:58PM EDT90.001.201.161.29-0.80-40.00%303,46831.57%
TTD240621P000910002024-05-27 12:11AM EDT91.001.411.451.600.00--2231.59%
TTD240621P000920002024-05-27 12:11AM EDT92.001.681.751.88-1.02-37.78%159030.79%
TTD240621P000925002024-05-24 2:42PM EDT92.501.981.972.06-0.88-30.77%3848330.64%
TTD240621P000930002024-05-27 12:11AM EDT93.003.102.112.250.00--8930.47%
TTD240621P000940002024-05-27 12:11AM EDT94.002.542.582.63-0.71-21.85%216029.76%
TTD240621P000950002024-05-24 1:56PM EDT95.003.053.003.15-1.18-27.90%1011,11529.93%
TTD240621P000960002024-05-27 12:11AM EDT96.004.253.553.700.00--14029.88%
TTD240621P000970002024-05-27 12:11AM EDT97.004.054.154.30-0.25-5.81%237529.83%
TTD240621P000975002024-05-24 11:21AM EDT97.504.354.354.60-0.43-9.00%437929.60%
TTD240621P000980002024-05-27 12:11AM EDT98.004.654.504.95-0.35-7.00%93029.79%
TTD240621P000990002024-05-27 12:11AM EDT99.004.855.205.700.00--830.32%
TTD240621P001000002024-05-24 12:06PM EDT100.006.076.006.45-2.03-25.06%347630.45%
TTD240621P001010002024-05-27 12:11AM EDT101.009.136.857.350.00--1032.01%
TTD240621P001050002024-05-16 12:05PM EDT105.0011.2510.3510.750.00-7732.50%
TTD240621P001100002024-05-16 1:38PM EDT110.0017.0014.9015.450.00-111134.28%
TTD240621P001150002024-05-23 1:46PM EDT115.0021.7519.9520.450.00-1542.04%
TTD240621P001200002024-05-20 9:31AM EDT120.0024.5524.8025.650.00-3356.45%
TTD240621P001250002023-09-15 1:22PM EDT125.0042.8545.3546.000.00-323245.07%
TTD240621P001300002023-09-28 1:53PM EDT130.0052.2062.7563.600.00-20380.51%
TTD240621P001350002023-09-13 2:09PM EDT135.0049.7054.6555.250.00-10258.84%