The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD260116C00030000 | 2023-12-06 10:12AM EST | 30.00 | 45.15 | 41.50 | 45.95 | 0.00 | - | 1 | 24 | 69.60% |
| TTD260116C00032500 | 2023-12-01 1:38PM EST | 32.50 | 44.70 | 41.45 | 42.85 | 0.00 | - | 1 | 11 | 69.30% |
| TTD260116C00035000 | 2023-11-28 11:37AM EST | 35.00 | 40.70 | 38.85 | 41.85 | 0.00 | - | 2 | 5 | 67.55% |
| TTD260116C00037500 | 2023-11-16 2:27PM EST | 37.50 | 36.74 | 38.25 | 40.45 | 0.00 | - | 5 | 7 | 69.45% |
| TTD260116C00040000 | 2023-12-06 2:29PM EST | 40.00 | 37.30 | 36.60 | 38.30 | 0.00 | - | 1 | 56 | 66.92% |
| TTD260116C00042500 | 2023-11-13 1:09PM EST | 42.50 | 31.95 | 35.00 | 36.70 | 0.00 | - | 5 | 6 | 65.66% |
| TTD260116C00045000 | 2023-12-04 1:55PM EST | 45.00 | 34.04 | 33.60 | 35.20 | 0.00 | - | 10 | 39 | 64.88% |
| TTD260116C00047500 | 2023-11-10 10:22AM EST | 47.50 | 28.39 | 31.95 | 34.25 | 0.00 | - | - | 12 | 64.51% |
| TTD260116C00050000 | 2023-11-29 10:11AM EST | 50.00 | 34.05 | 30.55 | 32.45 | 0.00 | - | 1 | 55 | 62.95% |
| TTD260116C00055000 | 2023-12-01 11:53AM EST | 55.00 | 30.60 | 27.80 | 30.40 | 0.00 | - | 2 | 37 | 62.24% |
| TTD260116C00057500 | 2023-11-21 1:52PM EST | 57.50 | 25.35 | 26.55 | 27.40 | 0.00 | - | - | 4 | 58.84% |
| TTD260116C00060000 | 2023-12-04 3:13PM EST | 60.00 | 26.00 | 25.30 | 26.95 | +0.50 | +1.96% | 3 | 144 | 59.31% |
| TTD260116C00062500 | 2023-12-04 2:26PM EST | 62.50 | 25.10 | 23.90 | 26.85 | +0.80 | +3.29% | 6 | 7 | 59.92% |
| TTD260116C00065000 | 2023-12-04 11:58AM EST | 65.00 | 24.28 | 23.00 | 23.75 | 0.00 | - | 6 | 171 | 56.84% |
| TTD260116C00067500 | 2023-12-07 10:31AM EST | 67.50 | 22.60 | 21.95 | 22.75 | -1.05 | -4.44% | 7 | 22 | 56.47% |
| TTD260116C00070000 | 2023-12-06 2:29PM EST | 70.00 | 21.70 | 20.90 | 21.65 | -0.08 | -0.37% | 1 | 254 | 55.87% |
| TTD260116C00072500 | 2023-12-04 11:31AM EST | 72.50 | 20.28 | 19.90 | 21.30 | 0.00 | - | 1 | 10 | 56.24% |
| TTD260116C00075000 | 2023-12-07 12:15PM EST | 75.00 | 19.70 | 19.00 | 19.65 | +0.17 | +0.87% | 1 | 318 | 54.94% |
| TTD260116C00080000 | 2023-12-06 11:25AM EST | 80.00 | 17.90 | 17.20 | 17.90 | 0.00 | - | 1 | 72 | 54.13% |
| TTD260116C00085000 | 2023-12-01 1:20PM EST | 85.00 | 17.50 | 15.45 | 16.75 | 0.00 | - | 1 | 48 | 53.83% |
| TTD260116C00090000 | 2023-11-29 1:55PM EST | 90.00 | 16.18 | 13.90 | 14.85 | 0.00 | - | 3 | 49 | 52.54% |
| TTD260116C00095000 | 2023-11-28 3:18PM EST | 95.00 | 13.23 | 11.20 | 13.50 | 0.00 | - | 1 | 25 | 50.23% |
| TTD260116C00100000 | 2023-12-01 11:39AM EST | 100.00 | 13.10 | 11.40 | 12.15 | 0.00 | - | 2 | 174 | 51.30% |
| TTD260116C00105000 | 2023-12-01 10:44AM EST | 105.00 | 11.90 | 10.30 | 12.05 | 0.00 | - | 1 | 50 | 52.09% |
| TTD260116C00110000 | 2023-12-07 1:41PM EST | 110.00 | 9.76 | 9.15 | 10.20 | +0.10 | +1.04% | 1 | 553 | 50.36% |
| TTD260116C00115000 | 2023-12-07 10:24AM EST | 115.00 | 8.95 | 7.35 | 9.35 | -0.15 | -1.65% | 4 | 280 | 51.48% |
| TTD260116C00120000 | 2023-12-04 2:06PM EST | 120.00 | 8.10 | 7.45 | 8.70 | 0.00 | - | 160 | 423 | 51.59% |
| TTD260116C00125000 | 2023-12-07 9:55AM EST | 125.00 | 7.05 | 6.15 | 8.25 | -0.20 | -2.76% | 1 | 546 | 52.09% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD260116P00030000 | 2023-12-04 10:35AM EST | 30.00 | 2.37 | 0.60 | 3.35 | 0.00 | - | 1 | 122 | 59.62% |
| TTD260116P00032500 | 2023-11-10 10:05AM EST | 32.50 | 3.75 | 1.10 | 5.15 | 0.00 | - | - | 4 | 53.50% |
| TTD260116P00035000 | 2023-11-29 12:43PM EST | 35.00 | 3.35 | 2.62 | 3.80 | 0.00 | - | 3 | 44 | 53.10% |
| TTD260116P00037500 | 2023-11-29 12:43PM EST | 37.50 | 4.00 | 2.66 | 4.70 | 0.00 | - | 317 | 327 | 53.49% |
| TTD260116P00040000 | 2023-11-30 2:59PM EST | 40.00 | 4.50 | 2.87 | 5.30 | 0.00 | - | 1 | 153 | 52.09% |
| TTD260116P00042500 | 2023-12-04 10:09AM EST | 42.50 | 5.40 | 5.05 | 5.70 | 0.00 | - | 1 | 48 | 49.74% |
| TTD260116P00045000 | 2023-12-01 11:06AM EST | 45.00 | 6.10 | 5.80 | 6.90 | +0.11 | +1.84% | 1 | 193 | 50.57% |
| TTD260116P00047500 | 2023-12-04 9:45AM EST | 47.50 | 6.90 | 6.65 | 7.30 | 0.00 | - | 1 | 158 | 48.07% |
| TTD260116P00050000 | 2023-12-04 3:32PM EST | 50.00 | 7.83 | 7.60 | 8.15 | +0.08 | +1.03% | 3 | 58 | 47.18% |
| TTD260116P00055000 | 2023-12-04 2:37PM EST | 55.00 | 9.76 | 9.50 | 10.00 | 0.00 | - | 5 | 48 | 45.47% |
| TTD260116P00060000 | 2023-12-04 9:51AM EST | 60.00 | 11.98 | 11.60 | 12.20 | 0.00 | - | 1 | 183 | 44.26% |
| TTD260116P00062500 | 2023-11-20 9:30AM EST | 62.50 | 14.03 | 12.75 | 14.45 | 0.00 | - | - | 2 | 46.68% |
| TTD260116P00065000 | 2023-11-27 3:47PM EST | 65.00 | 13.95 | 13.95 | 14.55 | 0.00 | - | 10 | 231 | 42.93% |
| TTD260116P00067500 | 2023-11-20 9:30AM EST | 67.50 | 16.28 | 14.60 | 16.55 | 0.00 | - | 2 | 4 | 44.26% |
| TTD260116P00070000 | 2023-12-04 10:15AM EST | 70.00 | 17.00 | 14.50 | 17.55 | 0.00 | - | 2 | 263 | 42.79% |
| TTD260116P00072500 | 2023-12-01 12:20PM EST | 72.50 | 17.68 | 16.15 | 18.50 | 0.00 | - | 1 | 1 | 41.10% |
| TTD260116P00075000 | 2023-11-28 11:47AM EST | 75.00 | 19.45 | 19.20 | 20.85 | 0.00 | - | 1 | 110 | 42.88% |
| TTD260116P00080000 | 2023-12-05 10:18AM EST | 80.00 | 22.50 | 22.15 | 23.05 | 0.00 | - | 3 | 71 | 39.71% |
| TTD260116P00085000 | 2023-11-10 9:35AM EST | 85.00 | 28.89 | 25.25 | 26.30 | 0.00 | - | 6 | 49 | 38.75% |
| TTD260116P00090000 | 2023-11-10 10:33AM EST | 90.00 | 32.98 | 28.50 | 29.35 | 0.00 | - | 10 | 62 | 36.82% |
| TTD260116P00095000 | 2023-12-05 10:14AM EST | 95.00 | 32.50 | 31.40 | 33.50 | 0.00 | - | 1 | 13 | 37.30% |
| TTD260116P00100000 | 2023-11-28 12:04PM EST | 100.00 | 35.90 | 34.05 | 37.90 | 0.00 | - | 5 | 15 | 38.12% |
| TTD260116P00105000 | 2023-11-28 2:23PM EST | 105.00 | 40.09 | 39.10 | 42.15 | 0.00 | - | 3 | 0 | 38.26% |
| TTD260116P00110000 | 2023-11-28 2:23PM EST | 110.00 | 44.07 | 43.15 | 44.65 | 0.00 | - | - | 3 | 32.67% |
| TTD260116P00115000 | 2023-11-16 12:36PM EST | 115.00 | 50.62 | 46.05 | 49.45 | 0.00 | - | 1 | 101 | 33.75% |
| TTD260116P00125000 | 2023-12-06 9:58AM EST | 125.00 | 56.33 | 55.50 | 57.85 | 0.00 | - | 1 | 4 | 30.47% |
© 2023 Yahoo. All rights reserved.