Australia markets open in 3 hours 41 minutes

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
92.51-2.81 (-2.95%)
At close: 04:00PM EDT
92.51 0.00 (0.00%)
After hours: 04:15PM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD240524C001050002024-05-23 2:45PM EDT2024-05-240.010.010.02-0.01-50.00%5668371.88%
TTD240531C001050002024-05-23 3:58PM EDT2024-05-310.030.020.05-0.06-60.00%331339.84%
TTD240607C001050002024-05-23 10:19AM EDT2024-06-070.190.060.15-0.07-26.92%13419336.33%
TTD240614C001050002024-05-23 10:46AM EDT2024-06-140.340.220.27-0.11-24.44%38334.42%
TTD240621C001050002024-05-23 3:56PM EDT2024-06-210.400.360.41-0.29-42.03%1438,44333.40%
TTD240628C001050002024-05-23 2:30PM EDT2024-06-280.540.500.81-0.34-38.64%269436.62%
TTD240719C001050002024-05-23 3:07PM EDT2024-07-191.121.111.16-0.50-30.86%711,59633.03%
TTD240816C001050002024-05-23 10:13AM EDT2024-08-164.153.503.60-0.38-8.39%768544.12%
TTD240920C001050002024-05-23 1:20PM EDT2024-09-205.054.554.70-0.50-9.01%1938042.88%
TTD241018C001050002024-05-20 11:47AM EDT2024-10-187.185.455.600.00-4312042.71%
TTD241220C001050002024-05-22 2:50PM EDT2024-12-209.698.408.600.00-1978146.81%
TTD250117C001050002024-05-21 3:31PM EDT2025-01-1710.808.909.300.00-191,26746.37%
TTD250620C001050002024-05-21 3:13PM EDT2025-06-2016.3014.2014.650.00-158250.18%
TTD260116C001050002024-05-22 2:25PM EDT2026-01-1621.4019.5520.150.00-29351.52%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD240621P001050002024-05-16 12:05PM EDT2024-06-2111.2512.4012.750.00-7729.88%
TTD240719P001050002024-05-20 12:57PM EDT2024-07-199.8512.8013.250.00-3728.69%
TTD240816P001050002024-05-22 1:36PM EDT2024-08-1613.0314.3014.900.00-306436.39%
TTD240920P001050002024-05-23 11:30AM EDT2024-09-2014.3515.3515.90+0.40+2.87%44036.21%
TTD241018P001050002024-05-21 10:14AM EDT2024-10-1814.4515.5516.200.00-134334.06%
TTD241220P001050002024-05-22 11:11AM EDT2024-12-2016.6517.9518.800.00-26338.48%
TTD250117P001050002024-05-21 2:30PM EDT2025-01-1717.0318.2519.250.00-421837.73%
TTD250321P001050002024-05-16 1:26PM EDT2025-03-2119.7319.2020.250.00--336.64%
TTD250620P001050002024-05-21 1:51PM EDT2025-06-2020.5521.2022.300.00-20020637.56%
TTD260116P001050002024-05-20 10:53AM EDT2026-01-1623.5524.2525.100.00-84236.26%