Australia markets open in 5 hours 29 minutes

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
77.91+2.48 (+3.29%)
As of 02:31PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD230929C000450002023-09-25 10:48AM EDT45.0029.9532.8033.400.00-1305391.41%
TTD230929C000500002023-09-27 12:11PM EDT50.0025.5927.9528.350.00-120145338.67%
TTD230929C000550002023-09-22 10:38AM EDT55.0022.4022.9523.400.00--1281.25%
TTD230929C000600002023-09-27 3:54PM EDT60.0015.5518.0018.150.00-28201.56%
TTD230929C000650002023-09-21 9:41AM EDT65.0012.7613.0013.250.00-5163157.42%
TTD230929C000660002023-09-28 10:17AM EDT66.0011.1512.0012.20+2.00+21.86%22142.97%
TTD230929C000670002023-09-27 10:28AM EDT67.009.0010.9511.200.00-13128.52%
TTD230929C000680002023-09-27 12:55PM EDT68.007.6510.1010.250.00-53132.03%
TTD230929C000690002023-09-28 11:55AM EDT69.009.159.109.25+2.45+36.57%14121.09%
TTD230929C000700002023-09-27 12:06PM EDT70.006.658.058.25+1.03+18.33%120107.23%
TTD230929C000710002023-09-28 1:27PM EDT71.007.057.057.25+2.45+53.26%11996.29%
TTD230929C000720002023-09-27 11:01AM EDT72.005.156.006.15+1.10+27.16%34277.34%
TTD230929C000730002023-09-27 3:26PM EDT73.005.235.105.30+2.10+67.09%113978.52%
TTD230929C000740002023-09-28 10:48AM EDT74.003.154.104.30+0.51+19.32%318666.89%
TTD230929C000750002023-09-28 1:00PM EDT75.003.453.153.45+1.93+126.97%6027561.33%
TTD230929C000760002023-09-28 1:25PM EDT76.002.442.222.43+1.60+190.48%8243254.98%
TTD230929C000770002023-09-28 2:04PM EDT77.001.431.541.65+1.01+240.48%86460549.71%
TTD230929C000780002023-09-28 2:07PM EDT78.000.770.910.99+0.56+266.67%28748144.92%
TTD230929C000790002023-09-28 2:07PM EDT79.000.380.450.53+0.25+192.31%9,01254042.29%
TTD230929C000800002023-09-28 2:12PM EDT80.000.200.230.25+0.13+185.71%2621,21240.82%
TTD230929C000810002023-09-28 1:48PM EDT81.000.100.110.14+0.04+66.67%15042443.36%
TTD230929C000820002023-09-28 12:18PM EDT82.000.080.040.06+0.05+166.67%2939543.36%
TTD230929C000830002023-09-28 12:11PM EDT83.000.050.030.04+0.01+25.00%1924747.27%
TTD230929C000840002023-09-28 10:55AM EDT84.000.030.020.040.00-2226651.95%
TTD230929C000850002023-09-28 1:04PM EDT85.000.020.020.030.00-1329657.03%
TTD230929C000860002023-09-28 11:53AM EDT86.000.020.010.030.00-212461.72%
TTD230929C000870002023-09-27 10:07AM EDT87.000.030.000.030.00-18565.63%
TTD230929C000880002023-09-26 10:03AM EDT88.000.010.000.030.00-128770.31%
TTD230929C000890002023-09-28 11:26AM EDT89.000.020.000.03+0.01+100.00%41,13976.56%
TTD230929C000900002023-09-25 2:36PM EDT90.000.020.000.030.00-1030482.03%
TTD230929C000910002023-09-25 2:48PM EDT91.000.020.000.030.00-35787.50%
TTD230929C000920002023-09-22 3:21PM EDT92.000.010.000.030.00-16192.19%
TTD230929C000930002023-09-26 3:05PM EDT93.000.020.000.030.00-2024898.44%
TTD230929C000940002023-09-19 9:44AM EDT94.000.030.000.030.00-57103.13%
TTD230929C000950002023-09-28 12:15PM EDT95.000.020.000.020.00-7497103.13%
TTD230929C000960002023-09-18 9:48AM EDT96.000.030.000.030.00--1112.50%
TTD230929C000970002023-09-12 12:19PM EDT97.000.270.000.030.00--5118.75%
TTD230929C001000002023-09-13 1:32PM EDT100.000.100.000.030.00-914132.81%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD230929P000550002023-09-28 9:55AM EDT55.000.020.000.01+0.01+100.00%38162.50%
TTD230929P000600002023-09-27 2:08PM EDT60.000.040.000.030.00-224142.19%
TTD230929P000640002023-09-25 10:25AM EDT64.000.030.000.030.00-207200109.38%
TTD230929P000650002023-09-28 9:43AM EDT65.000.030.000.03-0.03-50.00%181101.56%
TTD230929P000660002023-09-25 2:47PM EDT66.000.040.000.030.00-19119295.31%
TTD230929P000670002023-09-28 11:52AM EDT67.000.010.000.02-0.03-75.00%48482.81%
TTD230929P000680002023-09-27 10:46AM EDT68.000.030.000.030.00-117679.69%
TTD230929P000690002023-09-28 11:23AM EDT69.000.020.000.03-0.06-75.00%35571.88%
TTD230929P000700002023-09-28 12:37PM EDT70.000.020.010.02-0.06-75.00%1930464.06%
TTD230929P000710002023-09-28 1:46PM EDT71.000.010.000.03-0.10-90.91%37357.03%
TTD230929P000720002023-09-28 12:18PM EDT72.000.020.010.03-0.11-84.62%1635551.56%
TTD230929P000730002023-09-28 1:55PM EDT73.000.020.020.03-0.38-95.00%1450246.88%
TTD230929P000740002023-09-28 2:13PM EDT74.000.050.050.05-0.50-90.91%19169942.19%
TTD230929P000750002023-09-28 2:12PM EDT75.000.110.090.11-0.79-87.78%64456340.43%
TTD230929P000760002023-09-28 1:29PM EDT76.000.250.200.24-1.30-83.87%13377139.06%
TTD230929P000770002023-09-28 2:13PM EDT77.000.460.390.46-1.30-73.86%7416736.62%
TTD230929P000780002023-09-28 1:59PM EDT78.000.890.750.83-2.16-70.82%541,86034.08%
TTD230929P000790002023-09-28 2:07PM EDT79.001.581.281.40-1.72-52.12%3117731.45%
TTD230929P000800002023-09-28 2:07PM EDT80.002.382.022.29-1.63-40.65%4235737.50%
TTD230929P000810002023-09-28 12:26PM EDT81.002.652.813.15-2.30-46.46%363934.96%
TTD230929P000820002023-09-28 10:30AM EDT82.005.653.854.20-1.25-18.12%44849.61%
TTD230929P000830002023-09-28 12:00PM EDT83.004.824.755.00-3.88-44.60%21570.00%
TTD230929P000840002023-09-27 1:21PM EDT84.008.555.906.250.00-2272.66%
TTD230929P000850002023-09-28 12:18PM EDT85.006.606.757.20-2.90-30.53%1074.61%
TTD230929P000860002023-09-27 10:03AM EDT86.009.107.658.05-1.35-12.92%100.00%
TTD230929P000870002023-09-28 10:02AM EDT87.0010.208.758.95-1.15-10.13%100.00%
TTD230929P000880002023-09-27 9:40AM EDT88.0011.309.8510.00-1.85-14.07%100.00%
TTD230929P000890002023-09-27 9:35AM EDT89.0014.1510.7511.000.00-100.00%
TTD230929P000900002023-09-27 9:55AM EDT90.0014.8511.6512.000.00-500.00%
TTD230929P000910002023-09-27 9:55AM EDT91.0015.8512.6513.000.00-800.00%
TTD230929P000920002023-09-27 9:55AM EDT92.0016.8513.6014.150.00-10112.50%
TTD230929P000940002023-09-18 10:37AM EDT94.0011.7015.6016.100.00-4098.44%
TTD230929P000950002023-09-19 9:37AM EDT95.0014.3416.6517.050.00-200.00%
TTD230929P000960002023-09-12 10:21AM EDT96.008.7017.8018.050.00--00.00%
TTD230929P000970002023-09-22 1:32PM EDT97.0019.9518.7019.050.00--00.00%
TTD230929P000990002023-09-27 9:40AM EDT99.0024.1520.7521.150.00-20152.34%
TTD230929P001000002023-09-19 9:39AM EDT100.0019.5521.7022.200.00--0173.05%