TTD - The Trade Desk, Inc.

NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD230602C000350002023-05-24 1:25PM EDT35.0031.2032.4033.000.00-12229.69%
TTD230602C000400002023-05-24 9:32AM EDT40.0026.2527.3528.05+26.25--1185.94%
TTD230602C000450002023-05-24 9:53AM EDT45.0021.1022.5023.00+21.10--3169.53%
TTD230602C000490002023-05-26 2:43PM EDT49.0018.8518.5018.95+1.60+9.28%35130.47%
TTD230602C000500002023-05-25 9:56AM EDT50.0016.6017.5017.950.00-311123.44%
TTD230602C000510002023-05-26 10:48AM EDT51.0016.7516.5016.95+16.75-21116.41%
TTD230602C000520002023-05-24 9:31AM EDT52.0013.7015.4016.000.00-11100.00%
TTD230602C000530002023-05-26 10:48AM EDT53.0014.7514.5015.00+1.45+10.90%44108.59%
TTD230602C000540002023-05-26 12:40PM EDT54.0014.1013.5014.00+1.90+15.57%36101.56%
TTD230602C000550002023-05-26 10:43AM EDT55.0012.5512.4513.00+3.20+34.22%2189.06%
TTD230602C000560002023-05-26 3:54PM EDT56.0011.7011.6012.00-0.45-3.70%112495.70%
TTD230602C000570002023-05-26 3:54PM EDT57.0010.7010.5510.95-0.70-6.14%1580.47%
TTD230602C000580002023-05-24 11:13AM EDT58.008.409.6010.000.00-21781.05%
TTD230602C000590002023-05-25 12:47PM EDT59.007.358.559.050.00-12473.83%
TTD230602C000600002023-05-26 2:10PM EDT60.007.807.608.00+1.52+24.20%311466.41%
TTD230602C000610002023-05-26 3:48PM EDT61.006.766.757.00+1.26+22.91%311165.92%
TTD230602C000620002023-05-26 1:55PM EDT62.006.155.706.10+1.46+31.13%213659.86%
TTD230602C000630002023-05-25 1:30PM EDT63.003.994.805.050.00-24653.32%
TTD230602C000640002023-05-26 3:25PM EDT64.003.954.004.20+0.70+21.54%1117353.91%
TTD230602C000650002023-05-26 3:56PM EDT65.003.303.203.35+0.70+26.92%6320651.56%
TTD230602C000660002023-05-26 3:50PM EDT66.002.532.522.61+0.63+33.16%4815851.07%
TTD230602C000670002023-05-26 3:59PM EDT67.002.001.912.01+0.66+49.25%21529250.98%
TTD230602C000680002023-05-26 3:53PM EDT68.001.451.411.49+0.37+34.26%1,70431850.83%
TTD230602C000690002023-05-26 3:59PM EDT69.001.021.021.08+0.33+47.83%18225451.07%
TTD230602C000700002023-05-26 3:59PM EDT70.000.740.720.78+0.25+51.02%6892,41651.71%
TTD230602C000710002023-05-26 3:57PM EDT71.000.540.490.56+0.20+58.82%15721252.34%
TTD230602C000720002023-05-26 3:56PM EDT72.000.360.350.40+0.12+50.00%10443353.71%
TTD230602C000730002023-05-26 3:52PM EDT73.000.240.240.27+0.07+41.18%34018954.30%
TTD230602C000740002023-05-26 2:17PM EDT74.000.170.160.19+0.05+41.67%469755.27%
TTD230602C000750002023-05-26 3:43PM EDT75.000.130.110.12+0.05+62.50%1,1451,20455.86%
TTD230602C000760002023-05-26 10:08AM EDT76.000.040.070.09-0.03-42.86%12557.03%
TTD230602C000770002023-05-26 3:58PM EDT77.000.060.050.06+0.02+50.00%212758.20%
TTD230602C000780002023-05-26 10:20AM EDT78.000.030.030.04+0.03-2458.59%
TTD230602C000790002023-05-26 3:50PM EDT79.000.030.020.03+0.03-10060.16%
TTD230602C000800002023-05-26 11:40AM EDT80.000.030.010.02+0.01+50.00%318460.16%
TTD230602C000850002023-05-16 2:35PM EDT85.000.020.000.030.00-111578.13%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD230602P000350002023-05-08 1:19PM EDT35.000.110.000.090.00-44240.63%
TTD230602P000400002023-05-12 1:18PM EDT40.000.060.000.030.00-17171.88%
TTD230602P000450002023-05-11 1:05PM EDT45.000.060.000.030.00-685137.50%
TTD230602P000490002023-05-23 12:06PM EDT49.000.010.000.020.00-2039106.25%
TTD230602P000500002023-05-26 2:59PM EDT50.000.010.000.03-0.01-50.00%646104.69%
TTD230602P000510002023-05-25 10:09AM EDT51.000.020.000.030.00-15398.44%
TTD230602P000520002023-05-22 9:56AM EDT52.000.020.000.030.00-478292.19%
TTD230602P000530002023-05-15 1:36PM EDT53.000.160.000.020.00-131581.25%
TTD230602P000540002023-05-22 9:30AM EDT54.000.120.000.030.00-14479.69%
TTD230602P000550002023-05-26 11:40AM EDT55.000.020.010.03-0.03-60.00%212776.56%
TTD230602P000560002023-05-26 12:38PM EDT56.000.030.020.03-0.01-25.00%114573.44%
TTD230602P000570002023-05-26 3:44PM EDT57.000.040.020.04-0.05-55.56%285768.75%
TTD230602P000580002023-05-26 12:06PM EDT58.000.040.030.04-0.05-55.56%104764.06%
TTD230602P000590002023-05-26 1:37PM EDT59.000.050.040.06-0.07-58.33%1010161.72%
TTD230602P000600002023-05-26 3:54PM EDT60.000.080.060.08-0.10-55.56%701,16258.59%
TTD230602P000610002023-05-26 3:48PM EDT61.000.110.100.11-0.12-52.17%15826056.45%
TTD230602P000620002023-05-26 1:18PM EDT62.000.130.150.16-0.22-62.86%3423253.91%
TTD230602P000630002023-05-26 3:53PM EDT63.000.230.230.25-0.28-54.90%7731052.34%
TTD230602P000640002023-05-26 3:47PM EDT64.000.370.350.38-0.31-45.59%921,39650.78%
TTD230602P000650002023-05-26 3:58PM EDT65.000.550.540.58-0.46-45.54%1821,25450.59%
TTD230602P000660002023-05-26 3:59PM EDT66.000.850.820.87-0.64-42.95%19720750.20%
TTD230602P000670002023-05-26 3:53PM EDT67.001.231.201.25-0.70-36.27%10123849.71%
TTD230602P000680002023-05-26 3:58PM EDT68.001.731.701.76-0.83-32.42%16016650.20%
TTD230602P000690002023-05-26 3:55PM EDT69.002.332.302.37-0.72-23.61%936150.73%
TTD230602P000700002023-05-26 2:59PM EDT70.003.022.933.10+0.42+16.15%3915352.44%
TTD230602P000710002023-05-26 3:25PM EDT71.003.813.703.90+3.81-32450.00%
TTD230602P000720002023-05-26 2:59PM EDT72.004.624.554.75+4.62-1250.88%
TTD230602P000730002023-05-24 9:30AM EDT73.008.305.355.700.00-1350.39%
TTD230602P000740002023-05-22 11:47AM EDT74.005.606.256.60+5.60--262.01%
TTD230602P000750002023-05-18 11:36AM EDT75.007.357.207.500.00-1260.94%
TTD230602P000760002023-05-25 2:00PM EDT76.009.558.258.450.00-1661.91%
TTD230602P000770002023-05-26 9:44AM EDT77.0010.309.159.45+0.35+3.52%1167.19%
TTD230602P000780002023-05-26 10:51AM EDT78.0010.3510.1010.55+10.35-3282.62%
TTD230602P000790002023-05-25 9:56AM EDT79.0012.4511.0511.55+12.45--188.09%
TTD230602P000800002023-05-26 9:59AM EDT80.0013.5512.1512.60+13.55-1069.92%
TTD230602P000850002023-05-24 9:32AM EDT85.0018.8017.1017.60+18.80--081.25%
TTD230602P000900002023-05-25 9:44AM EDT90.0023.5022.1022.55+23.50--0141.02%