Australia markets closed

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
97.50+2.72 (+2.87%)
At close: 04:00PM EDT
97.28 -0.22 (-0.23%)
Pre-market: 07:30AM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD240524C000650002024-04-08 1:49PM EDT65.0022.8520.2523.200.00-110.00%
TTD240524C000690002024-05-09 9:33AM EDT69.0020.330.000.000.00-330.00%
TTD240524C000700002024-05-15 11:27AM EDT70.0016.000.000.000.00-3160.00%
TTD240524C000720002024-04-30 3:56PM EDT72.0013.080.000.000.00--100.00%
TTD240524C000730002024-05-20 9:32AM EDT73.0023.550.000.000.00-780.00%
TTD240524C000740002024-05-20 9:31AM EDT74.0021.450.000.000.00-1120.00%
TTD240524C000750002024-05-15 3:28PM EDT75.0015.310.000.000.00-10100.00%
TTD240524C000760002024-05-15 11:47AM EDT76.0010.030.000.000.00--70.00%
TTD240524C000770002024-05-17 9:49AM EDT77.0016.900.000.000.00-9170.00%
TTD240524C000780002024-05-13 12:26PM EDT78.0010.240.000.000.00-1240.00%
TTD240524C000790002024-05-20 9:33AM EDT79.0017.600.000.000.00-11320.00%
TTD240524C000800002024-05-20 9:36AM EDT80.0016.500.000.000.00-1203860.00%
TTD240524C000810002024-05-20 9:46AM EDT81.0015.200.000.000.00-2840.00%
TTD240524C000820002024-05-20 2:29PM EDT82.0014.550.000.000.00-1700.00%
TTD240524C000830002024-05-17 3:13PM EDT83.0011.880.000.000.00-8430.00%
TTD240524C000840002024-05-20 3:40PM EDT84.0013.150.000.000.00-341480.00%
TTD240524C000850002024-05-20 2:25PM EDT85.0011.520.000.000.00-282390.00%
TTD240524C000860002024-05-20 3:01PM EDT86.0011.000.000.000.00-192370.00%
TTD240524C000870002024-05-20 3:01PM EDT87.0010.000.000.000.00-121620.00%
TTD240524C000880002024-05-20 3:09PM EDT88.009.290.000.000.00-62730.00%
TTD240524C000890002024-05-20 2:12PM EDT89.007.560.000.000.00-234570.00%
TTD240524C000900002024-05-20 3:54PM EDT90.007.470.000.000.00-481,3630.00%
TTD240524C000910002024-05-20 3:11PM EDT91.006.250.000.000.00-147340.00%
TTD240524C000920002024-05-20 3:54PM EDT92.005.550.000.000.00-108230.00%
TTD240524C000930002024-05-20 3:55PM EDT93.004.750.000.000.00-1202990.00%
TTD240524C000940002024-05-20 3:56PM EDT94.003.970.000.000.00-1354060.00%
TTD240524C000950002024-05-20 3:55PM EDT95.003.000.000.000.00-5577420.00%
TTD240524C000960002024-05-20 3:57PM EDT96.002.400.000.000.00-3975170.00%
TTD240524C000970002024-05-20 3:59PM EDT97.001.740.000.000.00-9244640.00%
TTD240524C000980002024-05-20 3:59PM EDT98.001.230.000.000.00-3872671.56%
TTD240524C000990002024-05-20 3:59PM EDT99.000.860.000.000.00-1,0354283.13%
TTD240524C001000002024-05-20 3:59PM EDT100.000.600.000.000.00-1,9391,4156.25%
TTD240524C001010002024-05-20 3:58PM EDT101.000.400.000.000.00-6034116.25%
TTD240524C001050002024-05-20 3:56PM EDT105.000.080.000.000.00-15669112.50%
TTD240524C001100002024-05-20 3:53PM EDT110.000.030.000.000.00-35036125.00%
TTD240524C001150002024-05-20 10:34AM EDT115.000.020.000.000.00-11716025.00%
TTD240524C001200002024-05-20 3:37PM EDT120.000.010.000.000.00-125250.00%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD240524P000450002024-05-13 11:18AM EDT45.000.010.000.000.00-1250.00%
TTD240524P000550002024-05-14 1:07PM EDT55.000.010.000.000.00-11150.00%
TTD240524P000600002024-05-10 11:54AM EDT60.000.010.000.000.00-10012250.00%
TTD240524P000650002024-05-17 1:52PM EDT65.000.020.000.000.00-48250.00%
TTD240524P000690002024-05-20 9:43AM EDT69.000.010.000.000.00-11250.00%
TTD240524P000700002024-05-20 11:02AM EDT70.000.010.000.000.00-215250.00%
TTD240524P000710002024-05-17 10:51AM EDT71.000.010.000.000.00-101750.00%
TTD240524P000720002024-05-09 3:03PM EDT72.000.070.000.000.00-617050.00%
TTD240524P000730002024-05-13 10:20AM EDT73.000.050.000.000.00-61550.00%
TTD240524P000740002024-05-14 3:13PM EDT74.000.050.000.000.00-164350.00%
TTD240524P000750002024-05-20 11:04AM EDT75.000.010.000.000.00-10926650.00%
TTD240524P000760002024-05-16 3:45PM EDT76.000.010.000.000.00-76450.00%
TTD240524P000770002024-05-16 11:29AM EDT77.000.030.000.000.00-52150.00%
TTD240524P000780002024-05-20 3:04PM EDT78.000.010.000.000.00-28050.00%
TTD240524P000790002024-05-16 9:44AM EDT79.000.050.000.000.00-714050.00%
TTD240524P000800002024-05-16 10:53AM EDT80.000.040.000.000.00-2025150.00%
TTD240524P000810002024-05-20 1:19PM EDT81.000.030.000.000.00-4033950.00%
TTD240524P000820002024-05-16 10:36AM EDT82.000.040.000.000.00-231050.00%
TTD240524P000830002024-05-20 11:17AM EDT83.000.020.000.000.00-121225.00%
TTD240524P000840002024-05-20 1:13PM EDT84.000.020.000.000.00-4733425.00%
TTD240524P000850002024-05-20 3:31PM EDT85.000.020.000.000.00-319125.00%
TTD240524P000860002024-05-17 1:04PM EDT86.000.050.000.000.00-4717925.00%
TTD240524P000870002024-05-17 11:33AM EDT87.000.080.000.000.00-7628725.00%
TTD240524P000880002024-05-20 3:11PM EDT88.000.030.000.000.00-2317025.00%
TTD240524P000890002024-05-20 1:33PM EDT89.000.050.000.000.00-1811425.00%
TTD240524P000900002024-05-20 3:40PM EDT90.000.050.000.000.00-23651025.00%
TTD240524P000910002024-05-20 3:58PM EDT91.000.050.000.000.00-18729112.50%
TTD240524P000920002024-05-20 3:52PM EDT92.000.120.000.000.00-7934612.50%
TTD240524P000930002024-05-20 3:59PM EDT93.000.170.000.000.00-15021612.50%
TTD240524P000940002024-05-20 3:57PM EDT94.000.290.000.000.00-27051612.50%
TTD240524P000950002024-05-20 3:54PM EDT95.000.500.000.000.00-1162786.25%
TTD240524P000960002024-05-20 3:59PM EDT96.000.710.000.000.00-1721943.13%
TTD240524P000970002024-05-20 3:54PM EDT97.001.210.000.000.00-1331381.56%
TTD240524P000990002024-05-20 3:57PM EDT99.002.170.000.000.00-250.00%
TTD240524P001000002024-05-20 3:27PM EDT100.003.300.000.000.00-12180.00%