Australia markets open in 2 hours 30 minutes

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
49.49+2.02 (+4.26%)
At close: 04:00PM EDT
49.76 +0.27 (+0.55%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD220701C000300002022-06-23 9:52AM EDT30.0014.4519.1019.80+14.45--1249.81%
TTD220701C000335002022-06-23 10:26AM EDT33.5012.7515.6016.20+12.75--1186.72%
TTD220701C000350002022-06-23 9:55AM EDT35.009.7013.7514.800.00-10184.38%
TTD220701C000355002022-06-23 10:40AM EDT35.5011.6513.5014.20+11.65--1163.28%
TTD220701C000380002022-06-16 11:23AM EDT38.007.1511.1011.850.00--2154.30%
TTD220701C000390002022-06-02 11:37AM EDT39.0015.2010.2510.850.00--197.66%
TTD220701C000400002022-06-17 12:41PM EDT40.007.509.309.850.00-10894.53%
TTD220701C000405002022-06-23 10:12AM EDT40.505.708.909.20+5.70--184.38%
TTD220701C000410002022-06-16 12:59PM EDT41.005.108.358.850.00-1289.65%
TTD220701C000415002022-06-23 1:23PM EDT41.505.307.908.35+5.30--988.67%
TTD220701C000420002022-06-22 11:48AM EDT42.005.157.357.950.00-22387.11%
TTD220701C000425002022-06-23 10:16AM EDT42.504.707.007.45+4.70--190.43%
TTD220701C000430002022-06-23 3:47PM EDT43.005.506.557.050.00-226291.99%
TTD220701C000435002022-06-24 12:51PM EDT43.506.006.156.50+1.20+25.00%25488.48%
TTD220701C000440002022-06-23 3:05PM EDT44.004.425.706.050.00-112586.62%
TTD220701C000445002022-06-24 10:18AM EDT44.504.855.305.65+0.42+9.48%45087.60%
TTD220701C000450002022-06-24 2:45PM EDT45.005.154.955.15+1.41+37.70%197386.04%
TTD220701C000455002022-06-23 3:51PM EDT45.503.754.554.800.00-52586.72%
TTD220701C000460002022-06-24 3:14PM EDT46.004.004.254.35+0.60+17.65%12715086.52%
TTD220701C000465002022-06-24 2:34PM EDT46.503.953.854.05+0.85+27.42%377386.82%
TTD220701C000470002022-06-24 3:58PM EDT47.003.553.453.65+0.73+25.89%12340683.98%
TTD220701C000475002022-06-24 1:00PM EDT47.502.993.153.30+0.59+24.58%345783.89%
TTD220701C000480002022-06-24 3:53PM EDT48.002.802.833.00+0.54+23.89%29316083.69%
TTD220701C000485002022-06-24 3:49PM EDT48.502.442.472.70+0.40+19.61%6445081.93%
TTD220701C000490002022-06-24 3:58PM EDT49.002.282.252.45+0.53+30.29%37514083.25%
TTD220701C000495002022-06-24 3:52PM EDT49.501.971.962.12+0.50+34.01%16514780.81%
TTD220701C000500002022-06-24 3:59PM EDT50.001.771.741.88+0.37+26.43%78684280.76%
TTD220701C000510002022-06-24 3:59PM EDT51.001.311.311.42+0.31+31.00%61728279.10%
TTD220701C000520002022-06-24 3:59PM EDT52.001.000.961.05+0.23+29.87%29730077.73%
TTD220701C000530002022-06-24 3:54PM EDT53.000.720.680.76+0.11+18.03%20128076.56%
TTD220701C000540002022-06-24 3:57PM EDT54.000.500.470.54+0.05+11.11%47339575.68%
TTD220701C000550002022-06-24 3:56PM EDT55.000.350.330.38+0.02+6.06%64462275.59%
TTD220701C000560002022-06-24 3:55PM EDT56.000.250.220.270.00-15864175.59%
TTD220701C000570002022-06-24 3:55PM EDT57.000.170.150.18-0.02-10.53%21732175.59%
TTD220701C000580002022-06-24 3:42PM EDT58.000.120.100.130.00-9419476.17%
TTD220701C000590002022-06-24 2:33PM EDT59.000.110.070.090.00-649076.95%
TTD220701C000600002022-06-24 2:48PM EDT60.000.070.050.110.00-10595382.81%
TTD220701C000610002022-06-24 12:35PM EDT61.000.050.030.05+0.02+66.67%21,34878.91%
TTD220701C000620002022-06-24 2:22PM EDT62.000.040.020.04+0.04-41580.47%
TTD220701C000630002022-06-24 12:33PM EDT63.000.030.010.03+0.03-34581.25%
TTD220701C000650002022-06-24 3:25PM EDT65.000.020.000.020.00-2023882.81%
TTD220701C000700002022-06-16 10:55AM EDT70.000.070.000.030.00-2591107.81%
TTD220701C000750002022-06-17 2:43PM EDT75.000.030.000.030.00-144125.00%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD220701P000250002022-06-21 10:46AM EDT25.000.050.000.100.00-615240.63%
TTD220701P000300002022-06-22 1:26PM EDT30.000.040.000.030.00-2078156.25%
TTD220701P000320002022-06-24 10:59AM EDT32.000.030.000.03+0.03-10245137.50%
TTD220701P000325002022-06-22 2:37PM EDT32.500.050.000.03+0.05--14132.81%
TTD220701P000350002022-06-24 1:32PM EDT35.000.030.000.03-0.06-66.67%173110.94%
TTD220701P000360002022-06-24 3:54PM EDT36.000.020.020.03+0.02-1620110.16%
TTD220701P000365002022-06-24 1:49PM EDT36.500.030.020.04+0.03-423108.59%
TTD220701P000370002022-06-24 1:17PM EDT37.000.050.030.05+0.05-410108.59%
TTD220701P000375002022-06-23 2:26PM EDT37.500.200.030.05+0.20--5104.69%
TTD220701P000380002022-06-24 2:59PM EDT38.000.040.040.06-0.16-80.00%134489103.52%
TTD220701P000385002022-06-24 12:31PM EDT38.500.100.050.07+0.10-1010102.34%
TTD220701P000390002022-06-24 1:17PM EDT39.000.100.060.14-0.32-76.19%1135107.03%
TTD220701P000395002022-06-24 10:50AM EDT39.500.200.080.11+0.20-1112101.17%
TTD220701P000400002022-06-24 3:22PM EDT40.000.110.100.13-0.27-71.05%48262100.00%
TTD220701P000405002022-06-24 2:29PM EDT40.500.130.120.14+0.13-661397.66%
TTD220701P000410002022-06-24 3:44PM EDT41.000.150.150.17-0.28-65.12%20810897.07%
TTD220701P000415002022-06-24 3:17PM EDT41.500.190.180.20+0.19-13995.90%
TTD220701P000420002022-06-24 3:58PM EDT42.000.220.220.24-0.43-66.15%5712595.12%
TTD220701P000425002022-06-24 3:40PM EDT42.500.270.260.28+0.27-22193.95%
TTD220701P000430002022-06-24 2:56PM EDT43.000.320.300.34-0.43-57.33%359792.77%
TTD220701P000435002022-06-24 3:17PM EDT43.500.390.360.40-0.50-56.18%5737991.99%
TTD220701P000440002022-06-24 3:53PM EDT44.000.470.420.48-0.59-55.66%64524591.21%
TTD220701P000445002022-06-24 3:41PM EDT44.500.540.510.56-0.73-57.48%347690.82%
TTD220701P000450002022-06-24 3:54PM EDT45.000.650.590.65-0.73-52.90%14917189.65%
TTD220701P000455002022-06-24 3:46PM EDT45.500.740.690.75-0.93-55.69%245888.67%
TTD220701P000460002022-06-24 3:12PM EDT46.000.920.800.87-0.72-43.90%1912987.79%
TTD220701P000465002022-06-24 3:12PM EDT46.501.060.931.00-0.81-43.32%1007187.01%
TTD220701P000470002022-06-24 3:45PM EDT47.001.141.071.16-1.02-47.22%5713386.52%
TTD220701P000475002022-06-24 3:26PM EDT47.501.341.231.36-1.13-45.75%355986.52%
TTD220701P000480002022-06-24 3:58PM EDT48.001.451.381.49-1.27-46.69%3056884.13%
TTD220701P000485002022-06-24 3:55PM EDT48.501.651.571.69-1.33-44.63%1132583.35%
TTD220701P000490002022-06-24 3:51PM EDT49.001.991.781.91-1.72-46.36%9226282.62%
TTD220701P000495002022-06-24 2:38PM EDT49.502.142.002.14-2.41-52.97%413681.64%
TTD220701P000500002022-06-24 3:45PM EDT50.002.402.252.40-1.45-37.66%11021781.01%
TTD220701P000510002022-06-24 2:14PM EDT51.003.202.822.97-2.19-40.63%614679.88%
TTD220701P000520002022-06-24 3:01PM EDT52.003.703.453.65-1.82-32.97%818279.30%
TTD220701P000530002022-06-24 2:30PM EDT53.004.394.154.40-2.06-31.94%47378.71%
TTD220701P000540002022-06-16 12:18PM EDT54.0010.494.955.300.00-210481.74%
TTD220701P000550002022-06-24 2:23PM EDT55.006.145.756.15-2.18-26.20%124781.25%
TTD220701P000560002022-06-21 3:41PM EDT56.008.916.607.000.00-518179.30%
TTD220701P000570002022-06-17 2:51PM EDT57.0010.327.458.100.00-103184.96%
TTD220701P000580002022-05-18 10:14AM EDT58.007.9012.4513.200.00--3287.70%
TTD220701P000590002022-06-21 3:41PM EDT59.0011.779.4010.050.00-112094.53%
TTD220701P000600002022-06-24 3:50PM EDT60.0010.8010.5010.80-2.20-16.92%3005292.19%
TTD220701P000610002022-06-21 10:34AM EDT61.0012.1011.3512.00+12.10--14101.76%
TTD220701P000630002022-06-23 10:31AM EDT63.0016.3513.4513.90+16.35--1113.67%
TTD220701P000650002022-06-22 10:18AM EDT65.0017.5715.2516.100.00-12125.00%
TTD220701P000700002022-06-23 11:25AM EDT70.0022.6520.3520.950.00-1070146.48%
TTD220701P000750002022-06-23 12:28PM EDT75.0028.2825.2026.050.00--23164.06%