Australia Markets open in 8 hrs 10 mins

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
60.45-2.51 (-3.99%)
As of 11:50AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD220930C000620002022-08-11 10:40AM EDT62.0016.6313.7014.20+16.63-29-826.47%
TTD220930C000700002022-08-11 10:30AM EDT70.0010.978.459.00+10.97-10-680.27%
TTD220930C000760002022-08-11 12:56PM EDT76.005.955.656.00+5.95-44-604.98%
TTD220930C000770002022-08-11 1:01PM EDT77.005.555.205.55+5.55-3-591.80%
TTD220930C000800002022-08-11 11:58AM EDT80.004.574.054.45+4.57-4-560.74%
TTD220930C000820002022-08-11 12:27PM EDT82.003.543.453.80+3.54-1-543.65%
TTD220930C000840002022-08-11 11:58AM EDT84.003.272.883.25+3.27-4-527.44%
TTD220930C000900002022-08-11 9:51AM EDT90.002.251.601.98+2.25-37-486.91%
TTD220930C000950002022-08-11 10:02AM EDT95.001.440.981.27+1.44-13-463.09%
TTD220930C001000002022-08-11 10:21AM EDT100.001.140.570.84+1.14-2-446.09%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD220930P000610002022-08-11 9:42AM EDT61.002.252.612.93+2.25-1-138.67%
TTD220930P000620002022-08-11 12:58PM EDT62.002.912.863.20+2.91-30-119.92%
TTD220930P000650002022-08-11 10:07AM EDT65.003.303.754.10+3.30-3-0.00%
TTD220930P000670002022-08-11 11:20AM EDT67.004.304.404.80+4.30-1-0.00%
TTD220930P000700002022-08-11 10:44AM EDT70.004.855.656.00+4.85-1-0.00%
TTD220930P000730002022-08-11 1:36PM EDT73.006.957.057.45+6.95-3-0.00%
TTD220930P000740002022-08-11 11:13AM EDT74.007.057.507.95+7.05-2-0.00%
TTD220930P000750002022-08-11 1:36PM EDT75.007.918.058.50+7.91-7-0.00%