Australia markets closed

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
42.78-9.72 (-18.51%)
At close: 04:00PM EDT
42.50 -0.28 (-0.65%)
Pre-market: 06:40AM EDT
In the money
Show:ListStraddle
Calls
27 May 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
23.350.00-1020.000.020.00-590
12.400.00-50030.000.050.00-1,3050
-----31.000.090.00-210
-----32.000.120.00-440
10.000.00-1033.000.160.00-700
-----34.000.220.00-3190
6.850.00-1035.000.270.00-5420
6.200.00-3036.000.340.00-1320
-----36.500.360.00-280
6.120.00-45037.000.470.00-2720
-----37.500.630.00-2580
4.650.00-98038.000.660.00-5480
-----38.500.690.00-2480
-----39.000.740.00-1370
-----39.500.900.00-1560
3.950.00-356040.001.030.00-1,8810
-----40.501.140.00-5010
3.200.00-205041.001.300.00-7670
2.910.00-443041.501.690.00-4380
2.680.00-1,036042.001.860.00-5220
-----42.502.080.00-1860
1.920.00-786043.002.100.00-3060
1.770.00-252043.502.510.00-6280
1.500.00-835044.002.440.00-1130
-----44.503.400.00-1250
1.070.00-4,450045.003.150.00-3230
0.780.00-72045.503.920.00-770
0.720.00-427046.003.600.00-2340
0.540.00-19046.503.950.00-400
0.640.00-903047.004.350.00-400
0.440.00-17047.505.050.00-70
0.350.00-359048.005.250.00-410
0.240.00-39048.506.240.00-100
0.200.00-89049.007.150.00-320
0.230.00-87049.507.450.00-350
0.180.00-3,386050.007.850.00-780
0.130.00-156051.008.900.00-320
0.100.00-597052.009.900.00-280
0.070.00-525053.009.900.00-2300
0.050.00-278054.0010.800.00-60
0.040.00-519055.0012.200.00-220
0.070.00-108056.0013.650.00-20
0.030.00-96057.0016.000.00-10
0.040.00-82057.5015.150.00-10
0.020.00-81058.0016.520.00-30
0.020.00-121059.0016.350.00-40
0.020.00-552060.0017.000.00-420
0.030.00-57061.007.600.00-20
0.030.00-43062.0019.350.00-20
0.010.00-33063.0019.650.00-30
0.040.00-42064.0021.250.00-40
0.030.00-72065.0023.000.00-20
0.060.00-5066.0013.980.00-10
0.050.00-15067.0014.000.00-30
0.010.00-4068.0014.100.00-220
0.020.00-1069.0028.090.00-10
0.020.00-3070.0027.150.00-10
0.030.00-1071.0010.080.00-53
0.060.00-1072.0017.950.00-10
0.010.00-55073.0010.560.00-11
0.010.00-33074.00-----
0.010.00-10075.0022.650.00-10
0.060.00-12076.0022.050.00-20
0.020.00-3077.0028.000.00-10
0.010.00-5078.00-----
0.010.00-5080.0026.600.00-20
0.010.00-5085.00-----
0.030.00-20090.0043.350.00--0
0.010.00-15095.0035.050.00-10
0.050.00-50100.00-----