Australia markets closed

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
42.78-9.72 (-18.51%)
At close: 04:00PM EDT
42.50 -0.28 (-0.65%)
Pre-market: 06:40AM EDT
In the money
Show:ListStraddle
Strike:30.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD220527C000300002022-05-24 3:01PM EDT2022-05-2712.400.000.000.00-501030.00%
TTD220603C000300002022-05-19 1:49PM EDT2022-06-0323.400.000.000.00-150.00%
TTD220610C000300002022-05-24 10:55AM EDT2022-06-1012.240.000.000.00-4140.00%
TTD220617C000300002022-05-24 10:35AM EDT2022-06-1713.800.000.000.00-63660.00%
TTD220715C000300002022-05-24 2:11PM EDT2022-07-1514.550.000.000.00-24460.00%
TTD221021C000300002022-05-24 3:41PM EDT2022-10-2117.000.000.000.00-480.00%
TTD230120C000300002022-05-24 2:53PM EDT2023-01-2017.300.000.000.00-202560.00%
TTD240119C000300002022-05-24 3:48PM EDT2024-01-1922.200.000.000.00-241630.00%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD220527P000300002022-05-24 3:50PM EDT2022-05-270.050.000.000.00-1,30592250.00%
TTD220603P000300002022-05-24 11:58AM EDT2022-06-030.190.000.000.00-17282250.00%
TTD220610P000300002022-05-24 12:30PM EDT2022-06-100.400.000.000.00-2811050.00%
TTD220617P000300002022-05-24 3:04PM EDT2022-06-170.600.000.000.00-1311,07225.00%
TTD220624P000300002022-05-24 2:27PM EDT2022-06-240.750.000.000.00-7021025.00%
TTD220701P000300002022-05-24 12:41PM EDT2022-07-011.070.000.000.00-4525.00%
TTD220715P000300002022-05-24 3:59PM EDT2022-07-151.310.000.000.00-21389225.00%
TTD221021P000300002022-05-24 2:29PM EDT2022-10-213.500.000.000.00-162,51212.50%
TTD230120P000300002022-05-24 2:38PM EDT2023-01-204.650.000.000.00-602,13212.50%
TTD240119P000300002022-05-24 10:10AM EDT2024-01-197.590.000.000.00-1106.25%