Australia markets close in 3 minutes

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
49.22-2.73 (-5.26%)
At close: 04:00PM EST
49.55 +0.33 (+0.67%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD230203C000250002023-01-23 1:07PM EST25.0022.2524.1024.600.00-10337.50%
TTD230203C000300002023-01-27 1:08PM EST30.0022.0519.1519.650.00-78271.88%
TTD230203C000320002023-01-27 10:01AM EST32.0019.0517.0517.750.00-55241.41%
TTD230203C000325002023-01-27 1:08PM EST32.5019.5516.6517.200.00-11239.84%
TTD230203C000330002023-01-27 10:01AM EST33.0018.0516.1016.700.00-11226.56%
TTD230203C000350002022-12-28 12:47PM EST35.009.4516.8517.350.00--10468.26%
TTD230203C000365002023-01-23 11:12AM EST36.5011.4012.6513.200.00--6182.81%
TTD230203C000370002023-01-26 10:25AM EST37.0012.6012.1512.700.00--6175.78%
TTD230203C000380002023-01-25 10:40AM EST38.007.8511.0011.800.00-34157.81%
TTD230203C000390002023-01-17 2:32PM EST39.008.5010.1010.650.00-630140.23%
TTD230203C000400002023-01-25 2:51PM EST40.008.429.209.600.00-820132.03%
TTD230203C000405002023-01-27 1:35PM EST40.5011.858.709.150.00-12129.69%
TTD230203C000410002023-01-09 3:59PM EST41.004.838.208.850.00-712136.52%
TTD230203C000420002023-01-27 9:56AM EST42.008.627.157.850.00-111119.92%
TTD230203C000425002023-01-25 10:00AM EST42.503.756.707.400.00--8118.56%
TTD230203C000430002023-01-26 3:43PM EST43.006.706.256.900.00-17114.26%
TTD230203C000435002023-01-27 3:07PM EST43.509.025.806.300.00-111122104.69%
TTD230203C000440002023-01-30 9:30AM EST44.007.295.356.00-1.10-13.11%1147108.79%
TTD230203C000445002023-01-27 3:18PM EST44.507.974.905.350.00-10011197.27%
TTD230203C000450002023-01-30 2:35PM EST45.005.104.454.75-2.55-33.33%224788.09%
TTD230203C000455002023-01-30 9:55AM EST45.505.804.054.40-1.36-18.99%110590.04%
TTD230203C000460002023-01-30 12:11PM EST46.004.783.653.85-1.72-26.46%552783.98%
TTD230203C000465002023-01-30 12:23PM EST46.504.233.253.45-2.09-33.07%212782.32%
TTD230203C000470002023-01-30 3:44PM EST47.003.202.943.10-2.75-46.22%1995883.79%
TTD230203C000475002023-01-30 3:54PM EST47.502.772.612.77-2.29-45.26%2240383.89%
TTD230203C000480002023-01-30 3:14PM EST48.002.592.312.40-2.15-45.36%1045982.52%
TTD230203C000485002023-01-30 12:22PM EST48.502.822.022.11-1.78-38.70%830682.42%
TTD230203C000490002023-01-30 3:51PM EST49.001.931.761.85-1.98-50.64%131,16482.52%
TTD230203C000495002023-01-30 3:59PM EST49.501.551.551.60-1.87-54.68%7231183.01%
TTD230203C000500002023-01-30 3:56PM EST50.001.331.331.39-1.72-56.39%2611,17083.11%
TTD230203C000510002023-01-30 3:54PM EST51.001.000.971.02-1.43-58.85%1,23977183.30%
TTD230203C000520002023-01-30 3:54PM EST52.000.750.680.73-1.19-61.34%88863383.11%
TTD230203C000530002023-01-30 3:20PM EST53.000.500.490.53-0.98-66.22%23147484.57%
TTD230203C000540002023-01-30 3:15PM EST54.000.420.340.39-0.68-61.82%11735485.94%
TTD230203C000550002023-01-30 3:01PM EST55.000.330.240.28-0.49-59.76%9271,40387.50%
TTD230203C000560002023-01-30 3:19PM EST56.000.200.170.20-0.44-68.75%1479989.06%
TTD230203C000570002023-01-30 3:57PM EST57.000.130.120.14-0.33-71.74%2311,42690.23%
TTD230203C000580002023-01-30 3:59PM EST58.000.090.080.10-0.26-74.29%7062791.41%
TTD230203C000590002023-01-30 12:03PM EST59.000.140.060.08-0.11-44.00%608794.53%
TTD230203C000600002023-01-30 12:39PM EST60.000.090.040.06-0.10-52.63%511,33196.09%
TTD230203C000610002023-01-27 3:59PM EST61.000.130.030.050.00-263499.22%
TTD230203C000620002023-01-30 3:15PM EST62.000.030.020.04-0.08-72.73%55672100.78%
TTD230203C000650002023-01-30 12:44PM EST65.000.020.000.03-0.01-33.33%1143107.81%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD230203P000250002023-01-18 9:52AM EST25.000.080.000.010.00-47225.00%
TTD230203P000300002023-01-12 2:27PM EST30.000.080.000.010.00-1324168.75%
TTD230203P000320002023-01-25 1:16PM EST32.000.020.000.030.00--12165.63%
TTD230203P000325002023-01-23 10:50AM EST32.500.020.000.060.00--80175.00%
TTD230203P000330002023-01-27 2:32PM EST33.000.020.000.060.00-181169.53%
TTD230203P000335002023-01-25 11:24AM EST33.500.030.000.030.00--25150.00%
TTD230203P000340002023-01-09 10:40AM EST34.000.350.000.030.00-126145.31%
TTD230203P000350002023-01-27 9:56AM EST35.000.010.000.060.00-5133146.88%
TTD230203P000355002023-01-26 9:32AM EST35.500.020.000.030.00--1129.69%
TTD230203P000360002023-01-30 10:53AM EST36.000.010.000.02-0.04-80.00%32134118.75%
TTD230203P000370002023-01-27 9:39AM EST37.000.020.000.030.00-272115.63%
TTD230203P000375002023-01-25 1:47PM EST37.500.080.010.030.00--158114.06%
TTD230203P000380002023-01-30 12:21PM EST38.000.010.010.03-0.02-66.67%7134109.38%
TTD230203P000385002023-01-30 11:57AM EST38.500.020.020.030.00-521107.81%
TTD230203P000390002023-01-27 3:06PM EST39.000.030.020.03+0.01+50.00%2375102.34%
TTD230203P000395002023-01-30 2:49PM EST39.500.030.020.040.00-3189100.00%
TTD230203P000400002023-01-30 3:50PM EST40.000.040.030.04+0.01+33.33%2232397.66%
TTD230203P000405002023-01-30 12:47PM EST40.500.030.030.050.00-25494.53%
TTD230203P000410002023-01-30 3:18PM EST41.000.050.040.05+0.01+25.00%2525891.02%
TTD230203P000415002023-01-30 2:43PM EST41.500.060.050.07+0.02+50.00%276090.23%
TTD230203P000420002023-01-30 3:43PM EST42.000.080.070.08+0.03+60.00%2236988.67%
TTD230203P000425002023-01-30 2:47PM EST42.500.090.080.10+0.04+80.00%2117486.33%
TTD230203P000430002023-01-30 3:36PM EST43.000.110.110.13+0.05+83.33%4344485.94%
TTD230203P000435002023-01-30 3:11PM EST43.500.150.140.16+0.06+66.67%2858784.38%
TTD230203P000440002023-01-30 3:11PM EST44.000.190.170.20+0.09+90.00%36321782.62%
TTD230203P000445002023-01-30 3:32PM EST44.500.230.220.26+0.10+76.92%26419182.23%
TTD230203P000450002023-01-30 3:47PM EST45.000.270.280.31+0.13+92.86%3581,45680.76%
TTD230203P000455002023-01-30 3:07PM EST45.500.370.360.42+0.19+105.56%9917081.45%
TTD230203P000460002023-01-30 3:41PM EST46.000.470.460.53+0.22+88.00%28043681.64%
TTD230203P000465002023-01-30 3:23PM EST46.500.590.580.64+0.34+136.00%24028281.05%
TTD230203P000470002023-01-30 3:55PM EST47.000.750.720.80+0.40+114.29%20252181.45%
TTD230203P000475002023-01-30 3:52PM EST47.500.900.870.95+0.51+130.77%9238780.66%
TTD230203P000480002023-01-30 3:55PM EST48.001.121.081.12+0.63+128.57%1,1241,29280.76%
TTD230203P000485002023-01-30 3:06PM EST48.501.251.291.34+0.63+101.61%14012580.86%
TTD230203P000490002023-01-30 3:59PM EST49.001.591.531.58+0.94+144.62%1081,16181.05%
TTD230203P000495002023-01-30 3:16PM EST49.501.761.771.86+1.02+137.84%10426481.05%
TTD230203P000500002023-01-30 3:36PM EST50.001.982.082.13+0.99+100.00%1,92143981.45%
TTD230203P000510002023-01-30 3:09PM EST51.002.522.722.78+1.09+76.22%7415382.03%
TTD230203P000520002023-01-30 3:03PM EST52.003.103.403.55+1.20+63.16%294782.52%
TTD230203P000530002023-01-30 3:07PM EST53.004.004.204.35+1.70+73.91%282683.59%
TTD230203P000540002023-01-27 3:44PM EST54.002.765.005.200.00-5782.42%
TTD230203P000550002023-01-30 10:36AM EST55.005.535.906.15+1.88+51.51%81085.94%
TTD230203P000560002023-01-20 2:20PM EST56.0010.656.707.100.00-1180.47%
TTD230203P000570002023-01-27 10:20AM EST57.006.157.508.150.00-101773.83%
TTD230203P000600002023-01-27 3:35PM EST60.007.7010.6011.050.00-211194.53%
TTD230203P000650002022-12-30 9:36AM EST65.0020.2512.7513.350.00-100.00%