Australia markets closed

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
85.43+0.53 (+0.62%)
At close: 04:00PM EST
84.84 -0.59 (-0.69%)
Pre-market: 05:21AM EST
In the money
Show:ListStraddle
Strike:100.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD240301C001000002024-02-29 9:36AM EST2024-03-010.010.000.000.00-18050.00%
TTD240308C001000002024-02-28 2:06PM EST2024-03-080.030.000.000.00-678025.00%
TTD240315C001000002024-02-29 3:42PM EST2024-03-150.070.000.000.00-52012.50%
TTD240322C001000002024-02-29 1:54PM EST2024-03-220.250.000.000.00-1012.50%
TTD240328C001000002024-02-29 1:27PM EST2024-03-280.350.000.000.00-6012.50%
TTD240419C001000002024-02-29 3:48PM EST2024-04-190.880.000.000.00-35012.50%
TTD240621C001000002024-02-29 2:14PM EST2024-06-214.210.000.000.00-1706.25%
TTD240719C001000002024-02-29 1:04PM EST2024-07-194.850.000.000.00-206.25%
TTD240920C001000002024-02-29 1:30PM EST2024-09-207.720.000.000.00-24406.25%
TTD241018C001000002024-02-29 2:06PM EST2024-10-188.350.000.000.00-2606.25%
TTD250117C001000002024-02-29 3:53PM EST2025-01-1711.400.000.000.00-7303.13%
TTD260116C001000002024-02-29 3:36PM EST2026-01-1620.020.000.000.00-6103.13%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD240301P001000002024-02-21 2:38PM EST2024-03-0119.200.000.000.00-6400.00%
TTD240308P001000002024-02-15 2:55PM EST2024-03-0824.710.000.000.00--00.00%
TTD240315P001000002024-02-20 10:00AM EST2024-03-1517.000.000.000.00-100.00%
TTD240322P001000002024-02-20 9:51AM EST2024-03-2216.900.000.000.00-200.00%
TTD240328P001000002024-02-20 11:38AM EST2024-03-2818.420.000.000.00-100.00%
TTD240419P001000002024-02-20 12:42PM EST2024-04-1919.300.000.000.00-1200.00%
TTD240621P001000002024-02-29 3:21PM EST2024-06-2117.500.000.000.00-400.00%
TTD240719P001000002024-02-23 2:47PM EST2024-07-1920.130.000.000.00-200.00%
TTD240920P001000002024-01-26 12:22PM EST2024-09-2032.5022.1522.650.00-1850.76%
TTD241018P001000002024-02-29 3:59PM EST2024-10-1820.050.000.000.00-100.00%
TTD250117P001000002024-02-28 10:50AM EST2025-01-1722.350.000.000.00-4900.00%
TTD260116P001000002024-02-23 2:47PM EST2026-01-1628.700.000.000.00-100.00%