Mail

Australia markets closed

ALL ORDS
7,897.50
+48.10(+0.61%)
ASX 200
7,629.00
+42.00(+0.55%)
AUD/USD
0.6632
+0.0061(+0.92%)
OIL
78.92
-0.03(-0.04%)
GOLD
2,294.60
-15.00(-0.65%)
Bitcoin AUD
92,963.60
+4,864.50(+5.52%)

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

89.81

+1.68

(+1.91%)

As of 09:55AM EDT. Market open.

In the money

Show:ListStraddle

Strike:40.00

Callsfor3 May 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
TTD240621C00040000	2024-04-19 11:31AM EDT	2024-06-21	39.19	48.75	51.65	0.00	-	1	62	122.36%
TTD240719C00040000	2024-02-22 12:57PM EDT	2024-07-19	44.20	44.70	46.95	0.00	-	1	2	0.00%
TTD240920C00040000	2024-02-16 4:27PM EDT	2024-09-20	50.32	37.45	38.90	0.00	-	3	16	0.00%
TTD250117C00040000	2024-05-02 12:26PM EDT	2025-01-17	49.60	51.45	52.55	0.00	-	10	311	79.98%
TTD250620C00040000	2024-05-02 3:16PM EDT	2025-06-20	52.26	51.30	55.50	0.00	-	2	2	74.22%
TTD260116C00040000	2024-04-17 2:07PM EDT	2026-01-16	47.38	54.00	57.15	0.00	-	1	88	72.28%

Putsfor3 May 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
TTD240621P00040000	2024-04-24 10:01AM EDT	2024-06-21	0.05	0.00	0.26	0.00	-	1	128	102.15%
TTD240719P00040000	2024-02-16 2:08PM EDT	2024-07-19	0.17	0.07	0.34	0.00	-	17	70	87.70%
TTD240920P00040000	2024-04-19 1:24PM EDT	2024-09-20	0.34	0.01	0.42	0.00	-	10	29	65.72%
TTD241220P00040000	2024-04-25 10:17AM EDT	2024-12-20	0.70	0.21	0.71	0.00	-	10	23	58.50%
TTD250117P00040000	2024-04-29 3:56PM EDT	2025-01-17	0.67	0.45	0.84	0.00	-	1	540	59.08%
TTD250620P00040000	2024-04-22 11:27AM EDT	2025-06-20	1.87	1.01	1.51	0.00	-	1	4	54.54%
TTD260116P00040000	2024-04-11 10:21AM EDT	2026-01-16	2.64	2.05	2.61	0.00	-	2	244	52.58%