Australia markets open in 1 hour 30 minutes

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
51.91-0.23 (-0.44%)
At close: 04:00PM EST
52.00 +0.09 (+0.17%)
After hours: 04:29PM EST
In the money
Show:ListStraddle
Strike:30.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD221216C000300002022-11-22 12:35PM EST2022-12-1618.2521.7522.300.00--1135.94%
TTD230120C000300002022-11-30 3:50PM EST2023-01-2022.0022.0522.550.00-324496.29%
TTD230317C000300002022-12-01 2:05PM EST2023-03-1723.2022.8523.45+0.53+2.34%62590.19%
TTD230421C000300002022-11-14 9:31AM EST2023-04-2121.4523.2523.900.00-2686.23%
TTD230616C000300002022-11-10 2:46PM EST2023-06-1620.6524.3024.750.00-61086.28%
TTD240119C000300002022-12-01 3:29PM EST2024-01-1927.3526.9027.35+2.48+9.97%420281.42%
TTD250117C000300002022-11-25 10:48AM EST2025-01-1728.4329.4530.900.00-18276.94%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD221202P000300002022-11-29 10:11AM EST2022-12-020.010.000.010.00-2044262.50%
TTD221209P000300002022-11-22 11:01AM EST2022-12-090.040.000.070.00-13152.34%
TTD221216P000300002022-11-30 9:30AM EST2022-12-160.020.000.060.00-11,433111.72%
TTD221223P000300002022-11-29 3:06PM EST2022-12-230.050.000.080.00-141296.88%
TTD221230P000300002022-12-01 3:02PM EST2022-12-300.050.000.10-0.11-68.75%11087.50%
TTD230120P000300002022-12-01 3:18PM EST2023-01-200.150.140.16-0.05-25.00%12,54579.69%
TTD230317P000300002022-12-01 11:45AM EST2023-03-170.780.750.81-0.32-29.09%742678.86%
TTD230421P000300002022-11-30 2:03PM EST2023-04-211.191.021.170.00-11,56475.39%
TTD230616P000300002022-12-01 12:19PM EST2023-06-161.741.691.76-0.26-13.00%347273.93%
TTD230721P000300002022-12-01 3:31PM EST2023-07-211.931.932.02-0.42-17.87%3110671.51%
TTD240119P000300002022-12-01 11:44AM EST2024-01-193.613.503.60-0.09-2.43%1837267.80%
TTD250117P000300002022-12-01 2:19PM EST2025-01-175.605.106.05-0.65-10.40%2011061.55%