Australia markets closed

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
86.37-1.33 (-1.52%)
At close: 04:00PM EDT
86.00 -0.37 (-0.43%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD240816C000600002024-02-28 10:49AM EDT60.0028.2529.0030.350.00-1173.16%
TTD240816C000650002024-03-01 10:52AM EDT65.0023.7024.9026.900.00-1171.39%
TTD240816C000700002024-04-12 11:50AM EDT70.0021.170.000.000.00-900.00%
TTD240816C000725002024-03-28 3:49PM EDT72.5020.520.000.000.00-100.00%
TTD240816C000750002024-04-08 3:43PM EDT75.0018.000.000.000.00-300.00%
TTD240816C000775002024-03-15 1:38PM EDT77.5010.0515.6516.150.00-51557.51%
TTD240816C000800002024-04-11 3:45PM EDT80.0015.420.000.000.00-200.00%
TTD240816C000825002024-03-15 9:43AM EDT82.508.1512.9513.150.00-28256.31%
TTD240816C000850002024-04-12 1:39PM EDT85.0011.500.000.000.00-100.00%
TTD240816C000875002024-04-11 1:57PM EDT87.5011.200.000.000.00-400.78%
TTD240816C000900002024-04-11 2:49PM EDT90.0010.200.000.000.00-1101.56%
TTD240816C000925002024-04-12 10:34AM EDT92.508.450.000.000.00-2403.13%
TTD240816C000950002024-04-12 10:34AM EDT95.007.550.000.000.00-503.13%
TTD240816C001000002024-04-12 10:38AM EDT100.005.930.000.000.00-2506.25%
TTD240816C001050002024-04-12 2:42PM EDT105.004.520.000.000.00-6906.25%
TTD240816C001100002024-04-12 10:29AM EDT110.003.650.000.000.00-275012.50%
TTD240816C001150002024-04-11 1:47PM EDT115.003.100.000.000.00-10012.50%
TTD240816C001200002024-04-11 12:36PM EDT120.002.230.000.000.00-2012.50%
TTD240816C001250002024-04-11 12:36PM EDT125.001.730.000.000.00-1012.50%
TTD240816C001300002024-04-12 11:30AM EDT130.001.430.000.000.00-1012.50%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD240816P000450002024-03-18 1:42PM EDT45.000.550.000.000.00--025.00%
TTD240816P000500002024-03-18 3:23PM EDT50.000.950.000.000.00--025.00%
TTD240816P000550002024-04-08 9:32AM EDT55.000.820.000.000.00-25012.50%
TTD240816P000600002024-04-10 1:05PM EDT60.001.350.000.000.00-2012.50%
TTD240816P000650002024-04-09 3:50PM EDT65.002.050.000.000.00-1012.50%
TTD240816P000700002024-04-12 10:16AM EDT70.003.300.000.000.00-1106.25%
TTD240816P000725002024-04-11 11:02AM EDT72.503.850.000.000.00-1706.25%
TTD240816P000750002024-04-12 10:37AM EDT75.004.710.000.000.00-4206.25%
TTD240816P000775002024-04-12 10:33AM EDT77.505.550.000.000.00-3503.13%
TTD240816P000800002024-04-12 10:37AM EDT80.006.550.000.000.00-1603.13%
TTD240816P000825002024-04-12 10:33AM EDT82.507.600.000.000.00-2901.56%
TTD240816P000850002024-04-12 10:49AM EDT85.008.800.000.000.00-1400.78%
TTD240816P000875002024-04-11 11:11AM EDT87.5010.000.000.000.00-700.00%
TTD240816P000900002024-04-11 3:42PM EDT90.0010.700.000.000.00-3100.00%
TTD240816P000925002024-04-11 11:25AM EDT92.5012.850.000.000.00-900.00%
TTD240816P000950002024-04-11 12:32PM EDT95.0014.230.000.000.00-600.00%
TTD240816P001000002024-04-11 12:32PM EDT100.0017.580.000.000.00--00.00%
TTD240816P001100002024-03-01 2:10PM EDT110.0027.5024.7525.100.00-1137.79%
TTD240816P001200002024-03-26 9:30AM EDT120.0032.950.000.000.00-100.00%