Australia markets close in 4 hours 47 minutes

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
97.50+2.72 (+2.87%)
At close: 04:00PM EDT
97.50 0.00 (0.00%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD260116C000300002024-05-20 1:23PM EDT30.0069.4568.7072.90+10.45+17.71%112380.65%
TTD260116C000325002024-05-17 3:20PM EDT32.5066.0866.5071.000.00-11078.86%
TTD260116C000350002024-05-03 9:30AM EDT35.0060.0065.4568.100.00-111677.49%
TTD260116C000375002024-01-09 10:52AM EDT37.5038.1439.1540.300.00-580.00%
TTD260116C000400002024-05-16 10:10AM EDT40.0058.9461.2564.000.00-38673.40%
TTD260116C000425002024-05-14 11:05AM EDT42.5050.0259.0061.900.00-1770.87%
TTD260116C000450002024-05-20 2:32PM EDT45.0057.7558.1060.80+1.75+3.12%55873.91%
TTD260116C000475002024-05-20 10:24AM EDT47.5056.0054.6058.85+7.88+16.38%12168.85%
TTD260116C000500002024-05-17 11:16AM EDT50.0052.0053.4055.850.00-17466.71%
TTD260116C000550002024-04-09 12:56PM EDT55.0041.9842.4043.650.00-16632.17%
TTD260116C000575002024-02-23 4:48PM EDT57.5037.1038.4039.450.00-1100.00%
TTD260116C000600002024-05-16 10:46AM EDT60.0044.7047.1548.700.00-118864.21%
TTD260116C000625002024-04-24 9:37AM EDT62.5035.7045.5046.350.00-76962.32%
TTD260116C000650002024-05-17 3:49PM EDT65.0041.5043.8045.150.00-1028962.10%
TTD260116C000675002024-05-13 3:07PM EDT67.5034.9542.1544.350.00-1032162.41%
TTD260116C000700002024-05-20 11:10AM EDT70.0039.8040.6541.45+1.00+2.58%364959.86%
TTD260116C000725002024-05-17 2:15PM EDT72.5036.8039.1041.950.00-44861.86%
TTD260116C000750002024-05-17 1:59PM EDT75.0035.8537.6040.450.00-3842361.08%
TTD260116C000775002024-05-16 10:00AM EDT77.5034.5036.2038.800.00-22760.19%
TTD260116C000800002024-05-17 1:54PM EDT80.0033.0034.8035.700.00-621757.47%
TTD260116C000825002024-05-16 12:52PM EDT82.5031.2033.4034.200.00-1011856.69%
TTD260116C000850002024-05-20 1:54PM EDT85.0031.6032.0032.90+1.34+4.43%1016956.10%
TTD260116C000875002024-05-17 3:45PM EDT87.5029.0530.8031.600.00-11555.66%
TTD260116C000900002024-05-17 11:47AM EDT90.0029.1029.4530.40+1.23+4.41%215655.11%
TTD260116C000925002024-05-20 9:30AM EDT92.5027.0528.4029.90+0.10+0.37%201555.59%
TTD260116C000950002024-05-20 1:18PM EDT95.0026.9027.2029.90+1.21+4.71%316856.35%
TTD260116C000975002024-05-20 3:48PM EDT97.5026.3725.9027.65+4.42+20.14%31154.51%
TTD260116C001000002024-05-20 1:04PM EDT100.0025.5025.0025.75+1.81+7.64%733953.44%
TTD260116C001050002024-05-20 9:41AM EDT105.0022.5022.8024.10+0.38+1.72%19152.97%
TTD260116C001100002024-05-17 10:05AM EDT110.0019.6721.5022.400.00-193853.11%
TTD260116C001150002024-05-09 2:06PM EDT115.0014.5519.2520.900.00-10044952.26%
TTD260116C001200002024-05-20 10:22AM EDT120.0017.5017.6018.50+0.75+4.48%153050.92%
TTD260116C001250002024-05-20 12:41PM EDT125.0015.9114.1516.60+5.11+47.31%159350.51%
TTD260116C001300002024-05-20 9:56AM EDT130.0014.4014.6517.50+0.50+3.60%104951.77%
TTD260116C001350002024-05-16 2:18PM EDT135.0011.7513.3015.000.00-7023150.04%
TTD260116C001400002024-05-20 3:13PM EDT140.0012.6012.1014.60+1.10+9.57%1329350.41%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD260116P000300002024-05-17 3:15PM EDT30.000.900.701.600.00-114760.64%
TTD260116P000325002024-05-15 3:33PM EDT32.501.030.541.860.00-81657.40%
TTD260116P000350002024-05-09 11:37AM EDT35.001.500.851.600.00-516454.13%
TTD260116P000375002024-04-17 3:12PM EDT37.502.500.721.760.00-6744650.98%
TTD260116P000400002024-04-11 10:21AM EDT40.002.641.762.200.00-224454.03%
TTD260116P000425002024-03-19 11:10AM EDT42.503.592.873.600.00-409958.90%
TTD260116P000450002024-05-15 10:27AM EDT45.002.991.312.820.00-21,43253.11%
TTD260116P000475002024-05-16 12:20PM EDT47.502.952.542.890.00-1015950.43%
TTD260116P000500002024-05-16 11:13AM EDT50.003.322.953.200.00-49249.10%
TTD260116P000550002024-05-09 10:10AM EDT55.005.003.854.150.00-20090347.74%
TTD260116P000575002024-05-07 3:55PM EDT57.506.924.404.650.00-31446.97%
TTD260116P000600002024-05-20 1:33PM EDT60.005.244.955.35-0.31-5.59%11,90446.81%
TTD260116P000625002024-05-09 9:47AM EDT62.507.505.556.800.00-1047549.02%
TTD260116P000650002024-05-17 1:12PM EDT65.006.806.306.600.00-622345.50%
TTD260116P000675002024-05-20 2:08PM EDT67.507.256.907.40-3.45-32.24%201345.22%
TTD260116P000700002024-05-20 3:11PM EDT70.007.907.708.05-1.10-12.22%3358544.36%
TTD260116P000725002024-05-20 2:08PM EDT72.508.858.159.85-0.45-4.84%181946.58%
TTD260116P000750002024-05-20 12:35PM EDT75.009.708.8510.20-0.40-3.96%2525044.65%
TTD260116P000775002024-05-20 12:35PM EDT77.5010.6010.0011.00-2.75-20.60%16643.87%
TTD260116P000800002024-05-20 1:36PM EDT80.0011.5011.1513.15-2.55-18.15%2915146.29%
TTD260116P000825002024-05-20 3:14PM EDT82.5012.3512.0512.70-0.75-5.73%284542.30%
TTD260116P000850002024-05-20 10:53AM EDT85.0013.6013.0513.80-3.08-18.47%406841.97%
TTD260116P000900002024-05-15 3:15PM EDT90.0018.7313.4016.750.00-127642.65%
TTD260116P000950002024-05-20 10:53AM EDT95.0018.2517.6018.25-0.65-3.44%256539.81%
TTD260116P001000002024-05-20 2:22PM EDT100.0020.8518.4021.80-0.80-3.70%610640.93%
TTD260116P001050002024-05-20 10:53AM EDT105.0023.5522.9023.95-0.87-3.56%83438.82%
TTD260116P001100002024-05-06 2:08PM EDT110.0030.5425.3026.450.00-54637.11%
TTD260116P001150002024-05-06 2:08PM EDT115.0034.0728.8529.550.00-310136.26%
TTD260116P001200002024-01-30 2:31PM EDT120.0052.3540.7542.950.00-1253.55%
TTD260116P001250002024-05-17 2:46PM EDT125.0037.8735.4036.300.00-102234.68%
TTD260116P001400002024-05-17 2:46PM EDT140.0049.3244.6047.300.00-151531.60%