Australia markets closed

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
61.46-1.21 (-1.93%)
At close: 04:00PM EST
62.21 +0.75 (+1.22%)
Pre-market: 05:57AM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD220128C000450002022-01-26 12:07PM EST45.0020.060.000.000.00-700.00%
TTD220128C000480002022-01-26 3:03PM EST48.0013.350.000.000.00-1-0.00%
TTD220128C000500002022-01-26 2:02PM EST50.0016.000.000.000.00-10100.00%
TTD220128C000510002022-01-24 12:28PM EST51.006.450.000.000.00--00.00%
TTD220128C000520002022-01-26 11:43AM EST52.0012.440.000.000.00-100.00%
TTD220128C000530002022-01-25 10:21AM EST53.0010.960.000.000.00--00.00%
TTD220128C000540002022-01-25 11:41AM EST54.009.400.000.000.00--00.00%
TTD220128C000550002022-01-26 2:52PM EST55.008.250.000.000.00-600.00%
TTD220128C000560002022-01-26 3:12PM EST56.006.000.000.000.00-1100.00%
TTD220128C000570002022-01-26 3:51PM EST57.005.150.000.000.00-100.00%
TTD220128C000580002022-01-26 3:28PM EST58.004.550.000.000.00-1400.00%
TTD220128C000590002022-01-26 3:51PM EST59.003.650.000.000.00-2100.00%
TTD220128C000600002022-01-26 3:53PM EST60.002.780.000.000.00-9200.00%
TTD220128C000610002022-01-26 3:47PM EST61.002.270.000.000.00-5300.00%
TTD220128C000620002022-01-26 3:54PM EST62.001.700.000.000.00-7803.13%
TTD220128C000630002022-01-26 3:50PM EST63.001.370.000.000.00-192012.50%
TTD220128C000640002022-01-26 3:59PM EST64.001.060.000.000.00-345012.50%
TTD220128C000650002022-01-26 3:54PM EST65.000.730.000.000.00-1,132025.00%
TTD220128C000660002022-01-26 3:59PM EST66.000.560.000.000.00-482025.00%
TTD220128C000665002022-01-26 3:47PM EST66.500.410.000.000.00-69025.00%
TTD220128C000670002022-01-26 3:49PM EST67.000.340.000.000.00-1,063025.00%
TTD220128C000675002022-01-26 3:48PM EST67.500.270.000.000.00-30025.00%
TTD220128C000680002022-01-26 3:44PM EST68.000.250.000.000.00-459025.00%
TTD220128C000690002022-01-26 3:52PM EST69.000.190.000.000.00-148050.00%
TTD220128C000700002022-01-26 3:58PM EST70.000.150.000.000.00-1,549050.00%
TTD220128C000710002022-01-26 3:43PM EST71.000.100.000.000.00-468050.00%
TTD220128C000720002022-01-26 3:48PM EST72.000.060.000.000.00-94050.00%
TTD220128C000730002022-01-26 3:36PM EST73.000.040.000.000.00-111050.00%
TTD220128C000740002022-01-26 2:37PM EST74.000.110.000.000.00-23050.00%
TTD220128C000750002022-01-26 3:56PM EST75.000.020.000.000.00-877050.00%
TTD220128C000760002022-01-26 3:47PM EST76.000.020.000.000.00-17050.00%
TTD220128C000770002022-01-26 3:03PM EST77.000.010.000.000.00-124050.00%
TTD220128C000780002022-01-26 3:03PM EST78.000.030.000.000.00-51050.00%
TTD220128C000790002022-01-26 3:31PM EST79.000.030.000.000.00-52050.00%
TTD220128C000800002022-01-26 3:13PM EST80.000.010.000.000.00-79050.00%
TTD220128C000810002022-01-26 1:56PM EST81.000.030.000.000.00-35050.00%
TTD220128C000820002022-01-26 3:17PM EST82.000.020.000.000.00-10050.00%
TTD220128C000830002022-01-26 12:04PM EST83.000.020.000.000.00-30050.00%
TTD220128C000840002022-01-25 10:48AM EST84.000.020.000.000.00-2050.00%
TTD220128C000850002022-01-26 12:27PM EST85.000.020.000.000.00-16050.00%
TTD220128C000860002022-01-24 9:41AM EST86.000.010.000.000.00-5050.00%
TTD220128C000870002022-01-25 12:13PM EST87.000.030.000.000.00-4050.00%
TTD220128C000880002022-01-24 10:44AM EST88.000.030.000.000.00-4050.00%
TTD220128C000890002022-01-26 1:52PM EST89.000.020.000.000.00-1050.00%
TTD220128C000900002022-01-26 2:04PM EST90.000.010.000.000.00-5050.00%
TTD220128C000910002022-01-24 3:58PM EST91.000.020.000.000.00-11050.00%
TTD220128C000920002022-01-26 10:57AM EST92.000.030.000.000.00-2050.00%
TTD220128C000930002022-01-25 3:48PM EST93.000.030.000.000.00-2050.00%
TTD220128C000940002022-01-25 3:13PM EST94.000.010.000.000.00-5050.00%
TTD220128C000950002022-01-25 9:34AM EST95.000.010.000.000.00-1050.00%
TTD220128C000960002022-01-25 2:04PM EST96.000.010.000.000.00-2050.00%
TTD220128C000970002022-01-26 9:58AM EST97.000.020.000.000.00-1050.00%
TTD220128C000980002022-01-25 9:30AM EST98.000.010.000.000.00-10050.00%
TTD220128C000990002022-01-19 10:48AM EST99.000.040.000.000.00-1050.00%
TTD220128C001000002022-01-25 3:48PM EST100.000.010.000.000.00-2050.00%
TTD220128C001010002022-01-19 3:44PM EST101.000.030.000.000.00-1050.00%
TTD220128C001020002022-01-24 2:33PM EST102.000.010.000.000.00-5050.00%
TTD220128C001030002022-01-19 12:53PM EST103.000.040.000.000.00-1050.00%
TTD220128C001040002022-01-26 10:13AM EST104.000.010.000.000.00-3050.00%
TTD220128C001050002022-01-26 10:11AM EST105.000.030.000.000.00-2050.00%
TTD220128C001060002022-01-14 1:30PM EST106.000.040.000.000.00-2050.00%
TTD220128C001070002022-01-20 1:38PM EST107.000.010.000.000.00-5050.00%
TTD220128C001080002022-01-26 10:43AM EST108.000.030.000.000.00-3050.00%
TTD220128C001090002022-01-24 12:38PM EST109.000.010.000.000.00-10050.00%
TTD220128C001100002022-01-26 10:17AM EST110.000.030.000.000.00-1050.00%
TTD220128C001150002022-01-25 2:05PM EST115.000.010.000.000.00-11050.00%
TTD220128C001200002022-01-24 2:25PM EST120.000.010.000.000.00-13050.00%
TTD220128C001250002022-01-25 1:56PM EST125.000.010.000.000.00-29050.00%
TTD220128C001300002022-01-19 10:01AM EST130.000.020.000.000.00-10050.00%
TTD220128C001350002022-01-18 9:57AM EST135.000.030.000.000.00-71050.00%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD220128P000300002022-01-26 2:02PM EST30.000.010.000.000.00-2050.00%
TTD220128P000350002022-01-25 9:49AM EST35.000.020.000.000.00-10050.00%
TTD220128P000400002022-01-26 3:54PM EST40.000.020.000.000.00-120050.00%
TTD220128P000450002022-01-26 3:57PM EST45.000.040.000.000.00-68050.00%
TTD220128P000460002022-01-26 11:59AM EST46.000.030.000.000.00-71-50.00%
TTD220128P000500002022-01-26 3:42PM EST50.000.080.000.000.00-115050.00%
TTD220128P000510002022-01-26 2:24PM EST51.000.060.000.000.00-52050.00%
TTD220128P000520002022-01-26 3:11PM EST52.000.190.000.000.00-11050.00%
TTD220128P000530002022-01-25 3:54PM EST53.000.280.000.000.00--050.00%
TTD220128P000540002022-01-26 3:12PM EST54.000.330.000.000.00-37050.00%
TTD220128P000550002022-01-26 3:58PM EST55.000.350.000.000.00-215050.00%
TTD220128P000560002022-01-26 3:46PM EST56.000.530.000.000.00-99025.00%
TTD220128P000570002022-01-26 3:48PM EST57.000.760.000.000.00-142025.00%
TTD220128P000580002022-01-26 3:37PM EST58.000.880.000.000.00-127025.00%
TTD220128P000590002022-01-26 3:48PM EST59.001.300.000.000.00-86012.50%
TTD220128P000600002022-01-26 3:59PM EST60.001.490.000.000.00-820012.50%
TTD220128P000610002022-01-26 3:47PM EST61.002.000.000.000.00-10703.13%
TTD220128P000620002022-01-26 3:45PM EST62.002.500.000.000.00-67100.00%
TTD220128P000630002022-01-26 3:56PM EST63.002.950.000.000.00-47500.00%
TTD220128P000640002022-01-26 3:29PM EST64.003.570.000.000.00-52000.00%
TTD220128P000650002022-01-26 3:32PM EST65.004.390.000.000.00-38100.00%
TTD220128P000660002022-01-26 3:00PM EST66.004.550.000.000.00-12000.00%
TTD220128P000665002022-01-26 3:03PM EST66.505.400.000.000.00-3000.00%
TTD220128P000670002022-01-26 3:00PM EST67.005.250.000.000.00-1800.00%
TTD220128P000675002022-01-26 11:51AM EST67.504.170.000.000.00-500.00%
TTD220128P000680002022-01-26 12:02PM EST68.004.110.000.000.00-300.00%
TTD220128P000690002022-01-26 2:09PM EST69.004.360.000.000.00-500.00%
TTD220128P000700002022-01-26 3:32PM EST70.008.750.000.000.00-2500.00%
TTD220128P000710002022-01-26 11:37AM EST71.007.460.000.000.00-1100.00%
TTD220128P000720002022-01-26 2:27PM EST72.007.230.000.000.00-100.00%
TTD220128P000730002022-01-25 3:38PM EST73.009.850.000.000.00-300.00%
TTD220128P000740002022-01-26 1:24PM EST74.009.280.000.000.00-1500.00%
TTD220128P000750002022-01-26 3:25PM EST75.0014.320.000.000.00-1900.00%
TTD220128P000760002022-01-26 2:52PM EST76.0013.000.000.000.00-200.00%
TTD220128P000770002022-01-26 2:47PM EST77.0013.030.000.000.00-200.00%
TTD220128P000780002022-01-26 12:11PM EST78.0013.030.000.000.00-2700.00%
TTD220128P000790002022-01-26 2:38PM EST79.0014.100.000.000.00-200.00%
TTD220128P000800002022-01-26 2:38PM EST80.0015.100.000.000.00-200.00%
TTD220128P000810002022-01-26 3:05PM EST81.0019.250.000.000.00-700.00%
TTD220128P000820002022-01-26 3:05PM EST82.0020.270.000.000.00-700.00%
TTD220128P000830002022-01-26 9:31AM EST83.0016.730.000.000.00-200.00%
TTD220128P000840002022-01-24 12:56PM EST84.0020.060.000.000.00-100.00%
TTD220128P000850002022-01-26 9:44AM EST85.0020.120.000.000.00-1400.00%
TTD220128P000860002022-01-24 9:30AM EST86.0031.750.000.000.00-2800.00%
TTD220128P000870002022-01-26 3:52PM EST87.0025.650.000.000.00-500.00%
TTD220128P000880002022-01-14 10:42AM EST88.0014.620.000.000.00-100.00%
TTD220128P000890002022-01-20 12:29PM EST89.0017.600.000.000.00-1000.00%
TTD220128P000900002022-01-26 3:28PM EST90.0028.730.000.000.00-1800.00%
TTD220128P000910002022-01-26 3:01PM EST91.0029.150.000.000.00-300.00%
TTD220128P000920002022-01-26 3:43PM EST92.0030.910.000.000.00-200.00%
TTD220128P000930002022-01-24 3:03PM EST93.0031.200.000.000.00-700.00%
TTD220128P000940002022-01-26 3:43PM EST94.0032.900.000.000.00-100.00%
TTD220128P000950002022-01-21 2:06PM EST95.0033.550.000.000.00-100.00%
TTD220128P000960002022-01-24 10:13AM EST96.0039.240.000.000.00-200.00%
TTD220128P000970002022-01-24 2:57PM EST97.0035.860.000.000.00-300.00%
TTD220128P000980002022-01-10 10:22AM EST98.0023.910.000.000.00-200.00%
TTD220128P000990002022-01-07 12:54PM EST99.0020.020.000.000.00-100.00%
TTD220128P001000002022-01-25 3:43PM EST100.0036.710.000.000.00-1200.00%
TTD220128P001010002022-01-25 1:19PM EST101.0038.400.000.000.00-100.00%
TTD220128P001020002022-01-26 11:33AM EST102.0037.970.000.000.00-100.00%
TTD220128P001030002022-01-24 1:33PM EST103.0043.510.000.000.00-100.00%
TTD220128P001040002022-01-24 3:31PM EST104.0040.500.000.000.00-4200.00%
TTD220128P001050002022-01-24 3:15PM EST105.0042.500.000.000.00-1700.00%
TTD220128P001060002022-01-24 1:39PM EST106.0046.000.000.000.00-6600.00%
TTD220128P001080002022-01-13 2:38PM EST108.0031.100.000.000.00-100.00%
TTD220128P001090002022-01-26 10:34AM EST109.0044.410.000.000.00-1000.00%
TTD220128P001100002022-01-24 12:30PM EST110.0054.650.000.000.00-100.00%
TTD220128P001150002022-01-24 12:17PM EST115.0059.900.000.000.00-100.00%
TTD220128P001200002022-01-26 11:58AM EST120.0055.250.000.000.00-100.00%