Australia markets closed

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
82.19+0.75 (+0.92%)
At close: 04:00PM EST
82.46 +0.27 (+0.33%)
Pre-market: 05:33AM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD240301C000400002024-02-21 11:16AM EST40.0041.250.000.000.00--00.00%
TTD240301C000530002024-02-06 3:54PM EST53.0016.300.000.000.00--00.00%
TTD240301C000550002024-02-06 1:03PM EST55.0014.300.000.000.00-200.00%
TTD240301C000580002024-01-22 10:12AM EST58.0014.2722.5522.850.00--1000.00%
TTD240301C000590002024-02-20 10:46AM EST59.0023.100.000.000.00-500.00%
TTD240301C000600002024-02-16 10:12AM EST60.0026.450.000.000.00-100.00%
TTD240301C000610002024-02-12 1:48PM EST61.0014.850.000.000.00-200.00%
TTD240301C000620002024-02-15 10:14AM EST62.0014.400.000.000.00-100.00%
TTD240301C000630002024-02-20 11:36AM EST63.0019.140.000.000.00-5100.00%
TTD240301C000640002024-02-20 11:36AM EST64.0018.200.000.000.00-5000.00%
TTD240301C000650002024-02-20 11:56AM EST65.0017.050.000.000.00-300.00%
TTD240301C000660002024-02-26 9:45AM EST66.0015.230.000.000.00-200.00%
TTD240301C000670002024-02-20 10:08AM EST67.0016.150.000.000.00-100.00%
TTD240301C000680002024-02-22 9:57AM EST68.0015.730.000.000.00-5000.00%
TTD240301C000690002024-02-21 2:08PM EST69.0012.110.000.000.00-100.00%
TTD240301C000700002024-02-23 1:35PM EST70.0012.390.000.000.00-1700.00%
TTD240301C000710002024-02-23 11:32AM EST71.0010.450.000.000.00-16600.00%
TTD240301C000720002024-02-23 10:35AM EST72.009.830.000.000.00-200.00%
TTD240301C000730002024-02-23 3:59PM EST73.008.820.000.000.00-25600.00%
TTD240301C000740002024-02-26 11:05AM EST74.006.960.000.000.00-200.00%
TTD240301C000750002024-02-26 3:07PM EST75.006.970.000.000.00-300.00%
TTD240301C000760002024-02-26 12:40PM EST76.006.370.000.000.00-100.00%
TTD240301C000770002024-02-26 12:55PM EST77.005.150.000.000.00-100.00%
TTD240301C000780002024-02-26 1:24PM EST78.004.050.000.000.00-4400.00%
TTD240301C000790002024-02-26 12:52PM EST79.003.470.000.000.00-8600.00%
TTD240301C000800002024-02-26 3:58PM EST80.002.930.000.000.00-26300.00%
TTD240301C000810002024-02-26 3:58PM EST81.002.220.000.000.00-27100.00%
TTD240301C000820002024-02-26 3:59PM EST82.001.620.000.000.00-87200.00%
TTD240301C000830002024-02-26 3:59PM EST83.001.140.000.000.00-1,42003.13%
TTD240301C000840002024-02-26 3:59PM EST84.000.790.000.000.00-2,19606.25%
TTD240301C000850002024-02-26 3:59PM EST85.000.560.000.000.00-2,46706.25%
TTD240301C000860002024-02-26 3:59PM EST86.000.370.000.000.00-202012.50%
TTD240301C000870002024-02-26 3:55PM EST87.000.240.000.000.00-647012.50%
TTD240301C000875002024-02-26 3:53PM EST87.500.180.000.000.00-180012.50%
TTD240301C000880002024-02-26 3:55PM EST88.000.160.000.000.00-833012.50%
TTD240301C000885002024-02-26 3:47PM EST88.500.120.000.000.00-1,055012.50%
TTD240301C000890002024-02-26 3:43PM EST89.000.080.000.000.00-47025.00%
TTD240301C000900002024-02-26 3:58PM EST90.000.050.000.000.00-105025.00%
TTD240301C000910002024-02-26 2:06PM EST91.000.040.000.000.00-162025.00%
TTD240301C000915002024-02-23 9:35AM EST91.500.160.000.000.00-3025.00%
TTD240301C000920002024-02-26 11:27AM EST92.000.020.000.000.00-46025.00%
TTD240301C000925002024-02-26 12:53PM EST92.500.020.000.000.00-1025.00%
TTD240301C000930002024-02-23 9:46AM EST93.000.080.000.000.00-1025.00%
TTD240301C000935002024-02-26 11:53AM EST93.500.020.000.000.00-11025.00%
TTD240301C000940002024-02-26 3:44PM EST94.000.010.000.000.00-3025.00%
TTD240301C000950002024-02-26 3:03PM EST95.000.010.000.000.00-123025.00%
TTD240301C000960002024-02-20 2:53PM EST96.000.110.000.000.00--025.00%
TTD240301C000970002024-02-22 9:45AM EST97.000.080.000.000.00-1050.00%
TTD240301C000990002024-02-20 3:44PM EST99.000.070.000.000.00--050.00%
TTD240301C001000002024-02-26 11:21AM EST100.000.010.000.000.00-37050.00%
TTD240301C001010002024-02-20 2:53PM EST101.000.050.000.000.00--050.00%
TTD240301C001100002024-02-21 12:45PM EST110.000.010.000.000.00--050.00%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD240301P000400002024-02-16 10:00AM EST40.000.090.000.000.00-161050.00%
TTD240301P000450002024-02-21 2:54PM EST45.000.060.000.000.00-35050.00%
TTD240301P000500002024-02-16 3:09PM EST50.000.020.000.000.00-23050.00%
TTD240301P000510002024-02-09 11:10AM EST51.000.310.000.000.00-2050.00%
TTD240301P000520002024-02-23 3:18PM EST52.000.010.000.000.00-8050.00%
TTD240301P000530002024-02-26 3:38PM EST53.000.010.000.000.00-21050.00%
TTD240301P000540002024-02-15 3:35PM EST54.000.220.000.000.00-44050.00%
TTD240301P000550002024-02-26 3:47PM EST55.000.010.000.000.00-3050.00%
TTD240301P000560002024-02-16 10:45AM EST56.000.030.000.000.00-7050.00%
TTD240301P000570002024-02-22 12:17PM EST57.000.040.000.000.00-2050.00%
TTD240301P000580002024-02-26 9:36AM EST58.000.010.000.000.00-6050.00%
TTD240301P000590002024-02-26 9:30AM EST59.000.090.000.000.00-2050.00%
TTD240301P000600002024-02-26 9:38AM EST60.000.010.000.000.00-6050.00%
TTD240301P000610002024-02-20 10:04AM EST61.000.020.000.000.00-12050.00%
TTD240301P000620002024-02-20 9:35AM EST62.000.110.000.000.00-10050.00%
TTD240301P000630002024-02-20 11:34AM EST63.000.030.000.000.00-1050.00%
TTD240301P000640002024-02-20 9:58AM EST64.000.060.000.000.00-1050.00%
TTD240301P000650002024-02-26 11:22AM EST65.000.030.000.000.00-6050.00%
TTD240301P000660002024-02-20 2:28PM EST66.000.030.000.000.00-1050.00%
TTD240301P000670002024-02-22 3:39PM EST67.000.020.000.000.00-1050.00%
TTD240301P000680002024-02-26 10:19AM EST68.000.090.000.000.00-1050.00%
TTD240301P000690002024-02-21 10:23AM EST69.000.070.000.000.00-9050.00%
TTD240301P000700002024-02-23 11:25AM EST70.000.040.000.000.00-17025.00%
TTD240301P000710002024-02-22 9:30AM EST71.000.080.000.000.00-3025.00%
TTD240301P000720002024-02-26 11:50AM EST72.000.030.000.000.00-12025.00%
TTD240301P000730002024-02-26 1:34PM EST73.000.040.000.000.00-21025.00%
TTD240301P000740002024-02-26 1:49PM EST74.000.060.000.000.00-72025.00%
TTD240301P000750002024-02-26 3:27PM EST75.000.060.000.000.00-72025.00%
TTD240301P000760002024-02-26 3:49PM EST76.000.090.000.000.00-103025.00%
TTD240301P000770002024-02-26 3:49PM EST77.000.150.000.000.00-142012.50%
TTD240301P000780002024-02-26 2:20PM EST78.000.300.000.000.00-136012.50%
TTD240301P000790002024-02-26 3:46PM EST79.000.400.000.000.00-607012.50%
TTD240301P000800002024-02-26 3:46PM EST80.000.650.000.000.00-58806.25%
TTD240301P000810002024-02-26 3:58PM EST81.000.900.000.000.00-20803.13%
TTD240301P000820002024-02-26 3:31PM EST82.001.560.000.000.00-5600.78%
TTD240301P000830002024-02-26 3:58PM EST83.001.850.000.000.00-4400.00%
TTD240301P000840002024-02-26 1:20PM EST84.003.090.000.000.00-2500.00%
TTD240301P000850002024-02-26 12:15PM EST85.003.570.000.000.00-1000.00%
TTD240301P000860002024-02-26 10:34AM EST86.004.700.000.000.00-200.00%
TTD240301P000870002024-02-23 3:46PM EST87.005.340.000.000.00-8800.00%
TTD240301P000875002024-02-26 3:56PM EST87.505.360.000.000.00-4000.00%
TTD240301P000880002024-02-26 10:06AM EST88.006.880.000.000.00-200.00%
TTD240301P000885002024-02-26 2:42PM EST88.506.600.000.000.00-1000.00%
TTD240301P000890002024-02-23 11:18AM EST89.007.780.000.000.00-100.00%
TTD240301P000900002024-02-26 3:11PM EST90.008.250.000.000.00-3500.00%
TTD240301P000915002024-02-20 12:00PM EST91.5010.200.000.000.00--00.00%
TTD240301P000950002024-02-20 3:29PM EST95.0012.680.000.000.00-1100.00%
TTD240301P000970002024-02-26 12:53PM EST97.0014.900.000.000.00-100.00%
TTD240301P000980002024-02-22 9:45AM EST98.0014.000.000.000.00-400.00%
TTD240301P001000002024-02-21 2:38PM EST100.0019.200.000.000.00-6400.00%
TTD240301P001040002024-02-26 12:53PM EST104.0021.900.000.000.00---0.00%