Australia markets close in 4 hours 18 minutes

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
95.09+0.34 (+0.36%)
At close: 04:00PM EDT
94.00 -1.09 (-1.15%)
After hours: 07:43PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD250620C000400002024-05-17 9:42AM EDT40.0057.5056.0560.400.00-1276.07%
TTD250620C000425002024-04-22 10:12AM EDT42.5039.810.000.000.00-100.00%
TTD250620C000450002024-05-20 9:42AM EDT45.0053.6151.6556.400.00-1072.77%
TTD250620C000500002024-05-20 9:42AM EDT50.0049.5949.2550.200.00-110268.57%
TTD250620C000650002024-04-29 3:00PM EDT65.0030.1537.3039.100.00-1261.19%
TTD250620C000700002024-05-16 9:31AM EDT70.0032.4034.1535.450.00-101359.61%
TTD250620C000725002024-05-08 3:23PM EDT72.5027.2032.4534.000.00-2359.05%
TTD250620C000750002024-05-28 11:18AM EDT75.0031.3530.8533.25+5.94+23.38%1459.66%
TTD250620C000775002024-05-28 9:55AM EDT77.5028.2529.3532.00+7.10+33.57%1159.43%
TTD250620C000800002024-05-13 10:13AM EDT80.0023.0027.8029.200.00-1856.62%
TTD250620C000825002024-05-09 11:21AM EDT82.5021.8026.4028.950.00-17357.81%
TTD250620C000850002024-05-17 12:42PM EDT85.0025.3025.0026.500.00-35555.63%
TTD250620C000875002024-05-24 12:26PM EDT87.5023.9423.6526.450.00-107156.85%
TTD250620C000900002024-05-21 1:01PM EDT90.0022.7022.3524.050.00-203854.72%
TTD250620C000925002024-05-16 1:38PM EDT92.5020.3021.1521.550.00-110652.54%
TTD250620C000950002024-05-24 1:21PM EDT95.0020.1519.9520.350.00-10012252.03%
TTD250620C000975002024-05-28 1:08PM EDT97.5019.0418.7520.00+2.99+18.63%19452.53%
TTD250620C001000002024-05-28 1:16PM EDT100.0018.1017.7018.20+0.40+2.26%608951.21%
TTD250620C001050002024-05-28 1:02PM EDT105.0015.9015.1016.10+0.02+0.13%648750.86%
TTD250620C001100002024-05-21 9:30AM EDT110.0015.1713.7016.500.00-213952.26%
TTD250620C001150002024-05-13 10:21AM EDT115.009.8512.3013.200.00-16250.99%
TTD250620C001200002024-05-15 3:28PM EDT120.008.9510.8011.700.00-1619950.38%
TTD250620C001250002024-05-20 12:33PM EDT125.0010.507.9010.700.00-211450.75%
TTD250620C001300002024-05-20 1:36PM EDT130.009.267.359.200.00-530049.46%
TTD250620C001350002024-05-28 1:26PM EDT135.007.556.808.55+0.24+3.28%46650.20%
TTD250620C001400002024-05-28 9:30AM EDT140.006.455.507.40-0.80-11.03%1149.27%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD250620P000400002024-05-23 3:50PM EDT40.001.000.001.350.00-5651.27%
TTD250620P000425002024-05-08 12:04PM EDT42.501.530.003.000.00-5757.84%
TTD250620P000450002024-05-28 3:05PM EDT45.001.170.003.25-0.37-24.03%31155.46%
TTD250620P000500002024-05-22 1:53PM EDT50.001.721.561.840.00-11450.56%
TTD250620P000550002024-05-09 3:27PM EDT55.003.051.872.520.00-37848.91%
TTD250620P000600002024-05-22 1:53PM EDT60.003.162.264.050.00-15450.84%
TTD250620P000650002024-05-20 9:41AM EDT65.004.204.054.400.00-469046.05%
TTD250620P000675002024-05-28 3:05PM EDT67.504.853.505.00+0.13+2.75%333545.44%
TTD250620P000700002024-05-23 3:24PM EDT70.004.805.305.650.00-19644.83%
TTD250620P000725002024-05-20 10:40AM EDT72.506.086.006.350.00-28744.23%
TTD250620P000750002024-05-17 1:38PM EDT75.007.216.708.150.00-17547.17%
TTD250620P000775002024-05-23 1:20PM EDT77.507.957.557.950.00-557843.19%
TTD250620P000800002024-05-28 2:37PM EDT80.008.757.508.90+0.10+1.16%15142.88%
TTD250620P000825002024-05-24 11:42AM EDT82.509.308.509.800.00-118842.24%
TTD250620P000850002024-05-21 11:16AM EDT85.0010.4510.4010.800.00-4013441.74%
TTD250620P000875002024-05-28 12:39PM EDT87.5011.6511.4511.90+0.15+1.30%18341.35%
TTD250620P000900002024-05-15 3:15PM EDT90.0015.7011.4012.950.00-11140.67%
TTD250620P000925002024-05-24 10:44AM EDT92.5013.9113.0516.500.00-19146.51%
TTD250620P000950002024-04-24 3:58PM EDT95.0021.8014.5015.500.00-5540.06%
TTD250620P000975002024-05-21 11:16AM EDT97.5016.2515.3516.650.00--1739.20%
TTD250620P001000002024-05-22 10:04AM EDT100.0017.4516.7018.000.00-13138.72%
TTD250620P001050002024-05-21 1:51PM EDT105.0020.5519.5020.900.00-20020637.81%
TTD250620P001100002024-05-09 9:56AM EDT110.0029.6222.7025.950.00-3341.89%
TTD250620P001150002024-05-22 10:30AM EDT115.0026.7524.7028.050.00--737.83%