Australia markets open in 2 hours 40 minutes

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
51.76-0.94 (-1.78%)
As of 03:20PM EST. Market open.
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD230210C000250002023-01-10 1:17PM EST25.0019.1026.5527.050.00--1346.88%
TTD230210C000300002023-01-20 3:05PM EST30.0015.6221.6521.850.00-33300.00%
TTD230210C000330002023-01-19 3:17PM EST33.0011.8218.6518.800.00--5225.00%
TTD230210C000350002023-01-27 12:40PM EST35.0016.9516.5516.900.00-22242.58%
TTD230210C000365002023-02-07 2:07PM EST36.5015.5015.1015.350.00-18203.91%
TTD230210C000370002023-02-01 2:32PM EST37.0013.3514.5514.950.00--2226.17%
TTD230210C000375002023-02-03 11:25AM EST37.5017.4514.1514.350.00-22189.84%
TTD230210C000390002023-02-01 3:41PM EST39.0013.7112.6012.950.00-1010131.25%
TTD230210C000400002023-02-01 11:14AM EST40.0010.0811.6512.000.00-880148.44%
TTD230210C000420002023-02-08 11:25AM EST42.0010.089.609.90+4.76+89.47%100101143.75%
TTD230210C000425002023-02-08 12:54PM EST42.509.539.109.35+4.98+109.45%100100125.39%
TTD230210C000430002023-02-01 3:31PM EST43.009.468.708.900.00-1025103.13%
TTD230210C000435002023-02-07 9:48AM EST43.507.658.208.450.00-27106.25%
TTD230210C000440002023-02-02 11:42AM EST44.0013.137.657.900.00-314079.69%
TTD230210C000445002023-02-07 9:54AM EST44.506.607.057.400.00-10110.94%
TTD230210C000450002023-02-07 2:03PM EST45.007.466.606.80+0.46+6.57%113681.25%
TTD230210C000455002023-02-03 3:01PM EST45.507.746.156.350.00-505288.67%
TTD230210C000460002023-02-08 2:46PM EST46.005.805.655.90-1.02-14.96%16960.94%
TTD230210C000465002023-02-01 10:10AM EST46.504.805.155.400.00-216755.47%
TTD230210C000470002023-02-08 1:01PM EST47.005.074.704.85-1.13-18.23%121450.78%
TTD230210C000475002023-02-06 11:14AM EST47.505.504.154.45+0.05+0.92%112354.30%
TTD230210C000480002023-02-08 10:22AM EST48.005.303.804.05+1.20+29.27%246067.97%
TTD230210C000485002023-02-08 9:30AM EST48.503.813.253.45+0.48+14.41%276151.95%
TTD230210C000490002023-02-08 10:42AM EST49.003.762.792.95+0.46+13.94%160956.64%
TTD230210C000495002023-02-08 11:48AM EST49.502.682.382.55+0.29+12.13%211950.78%
TTD230210C000500002023-02-08 3:03PM EST50.002.001.962.11-1.03-33.99%6160953.91%
TTD230210C000510002023-02-08 2:02PM EST51.001.451.331.39-0.75-34.09%4932950.10%
TTD230210C000520002023-02-08 3:03PM EST52.000.820.780.88-0.93-53.14%1651,31650.39%
TTD230210C000530002023-02-08 2:54PM EST53.000.500.450.49-0.51-50.50%29241250.98%
TTD230210C000540002023-02-08 2:38PM EST54.000.310.230.28-0.41-56.94%18029852.34%
TTD230210C000550002023-02-08 2:48PM EST55.000.140.120.14-0.27-65.85%3291,33653.52%
TTD230210C000560002023-02-08 2:54PM EST56.000.080.070.08-0.24-75.00%23964056.64%
TTD230210C000570002023-02-08 2:52PM EST57.000.050.050.06-0.13-72.22%5259262.11%
TTD230210C000580002023-02-08 2:18PM EST58.000.050.030.04-0.05-50.00%74725465.63%
TTD230210C000590002023-02-08 2:12PM EST59.000.040.020.03-0.03-42.86%2477070.31%
TTD230210C000600002023-02-08 2:12PM EST60.000.030.020.03-0.02-40.00%312,37477.34%
TTD230210C000610002023-02-08 12:30PM EST61.000.020.010.02-0.01-33.33%1045378.91%
TTD230210C000620002023-02-08 12:39PM EST62.000.030.010.020.00-144785.94%
TTD230210C000630002023-02-08 2:39PM EST63.000.010.010.02-0.01-50.00%2215192.19%
TTD230210C000640002023-02-06 1:45PM EST64.000.020.000.020.00-322293.75%
TTD230210C000650002023-02-07 2:38PM EST65.000.010.000.010.00-4967793.75%
TTD230210C000660002023-02-06 10:24AM EST66.000.030.000.020.00-37106.25%
TTD230210C000700002023-02-03 3:42PM EST70.000.010.000.020.00-9323128.13%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD230210P000300002023-01-25 3:04PM EST30.000.030.000.010.00-112140212.50%
TTD230210P000330002023-02-02 11:32AM EST33.000.020.000.010.00-1203175.00%
TTD230210P000340002023-01-27 12:23PM EST34.000.010.000.010.00-611168.75%
TTD230210P000350002023-02-08 11:32AM EST35.000.020.000.030.00-15365175.00%
TTD230210P000360002023-02-06 9:33AM EST36.000.010.000.030.00-178162.50%
TTD230210P000365002023-02-01 12:50PM EST36.500.030.000.020.00--250150.00%
TTD230210P000370002023-02-03 3:19PM EST37.000.020.000.030.00-312153.13%
TTD230210P000375002023-02-06 11:43AM EST37.500.010.000.020.00-912140.63%
TTD230210P000380002023-02-06 9:55AM EST38.000.020.000.020.00-10155134.38%
TTD230210P000385002023-02-06 10:45AM EST38.500.010.000.030.00-115135.94%
TTD230210P000390002023-02-02 2:54PM EST39.000.020.000.030.00-337131.25%
TTD230210P000395002023-02-06 9:55AM EST39.500.020.000.020.00-10157118.75%
TTD230210P000400002023-02-08 10:19AM EST40.000.020.000.020.00-1157115.63%
TTD230210P000405002023-01-31 10:00AM EST40.500.100.000.030.00-125115.63%
TTD230210P000410002023-02-03 3:52PM EST41.000.030.000.030.00-21146109.38%
TTD230210P000415002023-02-03 9:36AM EST41.500.030.000.030.00-143104.69%
TTD230210P000420002023-02-07 11:00AM EST42.000.010.000.010.00-829187.50%
TTD230210P000425002023-02-07 1:30PM EST42.500.020.000.030.00-1511395.31%
TTD230210P000430002023-02-08 12:35PM EST43.000.020.000.03-0.02-50.00%214889.06%
TTD230210P000435002023-02-08 12:28PM EST43.500.010.010.02-0.06-85.71%4014984.38%
TTD230210P000440002023-02-08 1:37PM EST44.000.010.010.02-0.01-50.00%117679.69%
TTD230210P000445002023-02-08 11:37AM EST44.500.020.010.030.00-118578.13%
TTD230210P000450002023-02-08 10:14AM EST45.000.020.020.03-0.01-33.33%237275.78%
TTD230210P000455002023-02-08 9:48AM EST45.500.010.020.03-0.02-66.67%548970.31%
TTD230210P000460002023-02-07 1:33PM EST46.000.050.020.030.00-274365.63%
TTD230210P000465002023-02-07 11:38AM EST46.500.070.030.040.00-1032163.67%
TTD230210P000470002023-02-08 1:38PM EST47.000.050.040.05-0.01-16.67%3241060.94%
TTD230210P000475002023-02-08 12:53PM EST47.500.050.050.06-0.02-28.57%6225357.81%
TTD230210P000480002023-02-08 12:21PM EST48.000.060.060.07-0.01-14.29%6427553.91%
TTD230210P000485002023-02-08 3:02PM EST48.500.100.090.11-0.01-9.09%6213453.32%
TTD230210P000490002023-02-08 2:42PM EST49.000.140.120.16+0.02+16.67%2531,50751.56%
TTD230210P000495002023-02-08 2:29PM EST49.500.200.180.20+0.07+53.85%4161,16650.29%
TTD230210P000500002023-02-08 2:53PM EST50.000.300.270.34+0.01+3.45%1881,38150.68%
TTD230210P000510002023-02-08 2:43PM EST51.000.630.600.65+0.21+50.00%13240751.56%
TTD230210P000520002023-02-08 3:04PM EST52.001.111.081.14+0.36+48.00%871,56252.54%
TTD230210P000530002023-02-08 1:28PM EST53.001.601.691.79+0.33+25.98%5249752.83%
TTD230210P000540002023-02-08 10:24AM EST54.001.602.392.62-0.43-21.18%111,45253.13%
TTD230210P000550002023-02-08 2:58PM EST55.003.273.353.55+0.44+15.55%1742361.72%
TTD230210P000560002023-02-08 2:42PM EST56.004.304.254.40+0.21+5.13%516658.20%
TTD230210P000570002023-02-08 10:21AM EST57.004.705.155.45-0.90-16.07%211263.28%
TTD230210P000580002023-02-08 10:45AM EST58.005.606.256.40-1.24-18.13%122777.34%
TTD230210P000590002023-02-08 10:21AM EST59.005.657.057.30-2.27-28.66%22180.86%
TTD230210P000600002023-02-07 2:07PM EST60.008.058.058.350.00-126100.00%
TTD230210P000610002023-02-02 1:38PM EST61.004.609.159.400.00--4389.06%
TTD230210P000620002023-02-02 3:25PM EST62.006.2010.2510.350.00--2104.69%
TTD230210P000630002023-02-02 10:33AM EST63.006.0811.0511.350.00--10125.39%