Australia markets open in 9 hours 28 minutes

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
59.71-3.25 (-5.16%)
As of 10:31AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD220930C000450002022-09-27 12:17PM EDT45.0014.3314.5015.800.00-526282.62%
TTD220930C000495002022-09-23 12:41PM EDT49.508.0010.1011.200.00-65206.45%
TTD220930C000500002022-09-29 9:53AM EDT50.0011.369.5510.65+0.99+9.55%817191.60%
TTD220930C000510002022-09-23 12:41PM EDT51.006.708.959.700.00-66201.76%
TTD220930C000520002022-09-23 2:38PM EDT52.005.837.758.600.00-2424168.16%
TTD220930C000530002022-09-27 2:13PM EDT53.006.706.707.600.00-37148.83%
TTD220930C000540002022-09-28 12:55PM EDT54.007.805.806.800.00-2211146.68%
TTD220930C000550002022-09-28 3:18PM EDT55.007.774.905.900.00-346137.31%
TTD220930C000560002022-09-29 10:16AM EDT56.004.003.904.70-1.70-29.82%160110.94%
TTD220930C000570002022-09-28 10:56AM EDT57.004.903.404.050.00-2341121.78%
TTD220930C000580002022-09-29 9:45AM EDT58.003.212.693.20-0.39-10.83%18438113.57%
TTD220930C000590002022-09-29 10:03AM EDT59.002.431.802.78-1.62-40.00%7274109.18%
TTD220930C000600002022-09-29 9:57AM EDT60.002.001.251.87-1.30-39.39%3041,44096.29%
TTD220930C000610002022-09-28 3:54PM EDT61.001.980.741.03-0.87-30.53%6687980.76%
TTD220930C000620002022-09-29 10:03AM EDT62.000.680.540.61-1.40-67.31%611,01180.08%
TTD220930C000630002022-09-29 9:56AM EDT63.000.550.290.45-1.00-64.52%7386980.76%
TTD220930C000640002022-09-29 10:11AM EDT64.000.260.160.26-0.74-74.00%2661979.10%
TTD220930C000650002022-09-29 9:53AM EDT65.000.190.090.16-0.51-72.86%741,19979.88%
TTD220930C000660002022-09-29 9:48AM EDT66.000.140.050.06-0.30-68.18%1349276.56%
TTD220930C000670002022-09-29 9:44AM EDT67.000.070.040.05-0.20-74.07%462082.81%
TTD220930C000680002022-09-29 10:03AM EDT68.000.050.020.03-0.08-61.54%9051483.59%
TTD220930C000690002022-09-29 10:14AM EDT69.000.030.030.04-0.07-70.00%1128296.09%
TTD220930C000700002022-09-29 9:53AM EDT70.000.040.020.03-0.05-55.56%293798.44%
TTD220930C000710002022-09-28 11:48AM EDT71.000.060.010.030.00-13338103.13%
TTD220930C000720002022-09-28 3:29PM EDT72.000.050.010.030.00-24209110.94%
TTD220930C000730002022-09-28 3:08PM EDT73.000.040.010.030.00-20744117.19%
TTD220930C000740002022-09-28 3:06PM EDT74.000.040.010.030.00-8251123.44%
TTD220930C000750002022-09-28 12:18PM EDT75.000.020.020.040.00-265582137.50%
TTD220930C000760002022-09-28 3:08PM EDT76.000.040.010.030.00-6294137.50%
TTD220930C000770002022-09-28 3:06PM EDT77.000.020.000.020.00-1297131.25%
TTD220930C000780002022-09-28 3:12PM EDT78.000.020.000.020.00-92226137.50%
TTD220930C000790002022-09-29 9:47AM EDT79.000.020.000.020.00-1342143.75%
TTD220930C000800002022-09-28 3:47PM EDT80.000.020.000.050.00-91284165.63%
TTD220930C000810002022-09-28 10:22AM EDT81.000.010.000.030.00-138162.50%
TTD220930C000820002022-09-29 9:57AM EDT82.000.010.000.030.00-25117168.75%
TTD220930C000830002022-09-22 1:52PM EDT83.000.030.000.030.00-157175.00%
TTD220930C000840002022-09-23 2:45PM EDT84.000.020.000.030.00-90638178.13%
TTD220930C000850002022-09-23 9:42AM EDT85.000.030.000.030.00-250228184.38%
TTD220930C000900002022-09-12 2:22PM EDT90.000.100.000.030.00-80126209.38%
TTD220930C000950002022-09-09 11:34AM EDT95.000.070.000.030.00-883234.38%
TTD220930C001000002022-09-09 3:45PM EDT100.000.020.000.030.00-5454256.25%
TTD220930C001050002022-08-19 3:46PM EDT105.000.120.000.100.00-11317.19%
TTD220930C001100002022-08-15 10:11AM EDT110.000.350.000.100.00--1339.06%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD220930P000350002022-09-28 9:46AM EDT35.000.020.000.010.00-1190250.00%
TTD220930P000400002022-09-29 10:06AM EDT40.000.010.000.020.00-100894206.25%
TTD220930P000425002022-09-23 12:52PM EDT42.500.070.000.080.00-55210.94%
TTD220930P000430002022-09-27 3:24PM EDT43.000.020.000.030.00-1819179.69%
TTD220930P000440002022-09-27 11:38AM EDT44.000.030.000.030.00-2540168.75%
TTD220930P000445002022-09-29 9:59AM EDT44.500.010.000.070.00-285262181.25%
TTD220930P000450002022-09-28 12:16PM EDT45.000.010.010.030.00-7228162.50%
TTD220930P000455002022-09-28 11:55AM EDT45.500.010.010.040.00-993162.50%
TTD220930P000460002022-09-29 9:48AM EDT46.000.020.010.030.00-4101151.56%
TTD220930P000465002022-09-28 3:39PM EDT46.500.010.020.030.00-3033150.00%
TTD220930P000470002022-09-28 10:38AM EDT47.000.010.020.040.00-246148.44%
TTD220930P000475002022-09-28 10:39AM EDT47.500.010.020.040.00-2699142.19%
TTD220930P000480002022-09-28 3:41PM EDT48.000.020.030.040.00-362139.84%
TTD220930P000485002022-09-27 3:25PM EDT48.500.040.020.040.00-4743131.25%
TTD220930P000490002022-09-28 3:58PM EDT49.000.020.020.040.00-738125.00%
TTD220930P000495002022-09-28 11:55AM EDT49.500.010.040.050.00-18127.34%
TTD220930P000500002022-09-29 9:51AM EDT50.000.020.040.05-0.01-33.33%6193121.88%
TTD220930P000510002022-09-28 3:41PM EDT51.000.030.050.070.00-45111115.63%
TTD220930P000520002022-09-29 10:06AM EDT52.000.070.060.07+0.02+40.00%5107104.69%
TTD220930P000530002022-09-29 10:07AM EDT53.000.070.100.11+0.03+75.00%52346102.34%
TTD220930P000540002022-09-29 9:45AM EDT54.000.150.140.15+0.09+150.00%219196.29%
TTD220930P000550002022-09-29 10:14AM EDT55.000.160.160.22+0.08+100.00%2563788.67%
TTD220930P000560002022-09-28 3:44PM EDT56.000.100.200.330.00-15433882.23%
TTD220930P000570002022-09-29 9:44AM EDT57.000.350.330.44+0.20+133.33%149076.66%
TTD220930P000580002022-09-29 10:08AM EDT58.000.490.500.70+0.27+122.73%285673.44%
TTD220930P000590002022-09-29 10:10AM EDT59.000.750.751.14+0.42+127.27%3467372.36%
TTD220930P000600002022-09-29 10:14AM EDT60.001.201.151.57+0.70+140.00%17289468.46%
TTD220930P000610002022-09-29 10:14AM EDT61.001.801.812.13+1.06+143.24%2729468.36%
TTD220930P000620002022-09-29 10:10AM EDT62.002.112.252.74+1.02+93.58%424452.15%
TTD220930P000630002022-09-29 10:14AM EDT63.003.052.463.05+1.49+95.51%122050.00%
TTD220930P000640002022-09-28 3:59PM EDT64.002.043.604.200.00-1214420.00%
TTD220930P000650002022-09-29 9:56AM EDT65.004.204.555.20+1.58+60.31%31970.00%
TTD220930P000660002022-09-26 9:50AM EDT66.004.255.506.30-2.60-37.96%129859.38%
TTD220930P000670002022-09-28 3:05PM EDT67.004.586.457.050.00-51170.00%
TTD220930P000680002022-09-28 11:02AM EDT68.006.657.458.450.00-1209116.80%
TTD220930P000690002022-09-26 1:04PM EDT69.0010.508.259.450.00-240126.56%
TTD220930P000700002022-09-28 3:05PM EDT70.007.469.4510.100.00-11190.00%
TTD220930P000710002022-09-19 11:31AM EDT71.009.4510.4511.550.00-574162.11%
TTD220930P000720002022-09-27 9:45AM EDT72.0011.5811.4012.350.00-1111129.30%
TTD220930P000730002022-09-28 9:55AM EDT73.0012.1612.3013.350.00-264137.50%
TTD220930P000740002022-09-09 10:08AM EDT74.008.5013.4514.400.00-179160.16%
TTD220930P000750002022-09-28 11:05AM EDT75.0013.4014.2515.250.00-3880.00%
TTD220930P000760002022-09-27 1:01PM EDT76.0016.6515.2016.350.00-1134159.38%
TTD220930P000770002022-08-16 11:26AM EDT77.008.3513.9514.800.00-9370.00%
TTD220930P000780002022-09-12 11:21AM EDT78.0011.9017.3518.500.00-162215.23%
TTD220930P000790002022-09-21 2:21PM EDT79.0017.2518.2019.550.00-342233.01%
TTD220930P000800002022-09-26 10:52AM EDT80.0021.3519.2020.200.00-1130.00%
TTD220930P000840002022-08-17 2:00PM EDT84.0015.4522.0522.700.00-220.00%
TTD220930P000900002022-08-16 9:49AM EDT90.0017.3026.5028.650.00-400.00%