Australia markets closed

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
52.49+3.46 (+7.06%)
At close: 04:00PM EDT
52.94 +0.45 (+0.86%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:35.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD220603C000350002022-05-25 1:10PM EDT2022-06-0310.8516.9017.950.00-910209.96%
TTD220617C000350002022-05-25 12:13PM EDT2022-06-1711.2917.5518.050.00-1183110.55%
TTD220624C000350002022-05-27 3:59PM EDT2022-06-2417.7517.2518.50+5.83+48.91%11100.59%
TTD220715C000350002022-05-27 1:59PM EDT2022-07-1518.2018.3518.70+2.17+13.54%49199.46%
TTD221021C000350002022-05-27 1:24PM EDT2022-10-2120.1520.6021.10+4.30+27.13%116989.94%
TTD230120C000350002022-05-25 3:53PM EDT2023-01-2017.2522.2022.650.00-114985.45%
TTD240119C000350002022-05-27 12:56PM EDT2024-01-1926.2625.7027.40+2.41+10.10%222176.88%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD220603P000350002022-05-27 2:54PM EDT2022-06-030.030.020.03-0.10-76.92%9306125.78%
TTD220610P000350002022-05-27 11:53AM EDT2022-06-100.140.010.22-0.46-76.67%16240111.33%
TTD220617P000350002022-05-27 3:39PM EDT2022-06-170.290.240.28-0.21-42.00%35805106.45%
TTD220624P000350002022-05-25 3:29PM EDT2022-06-241.030.310.510.00-577102.15%
TTD220701P000350002022-05-27 12:47PM EDT2022-07-010.640.480.69-0.22-25.58%3599.90%
TTD220715P000350002022-05-27 3:56PM EDT2022-07-150.940.900.98-0.35-27.13%2581,76896.53%
TTD221021P000350002022-05-27 3:14PM EDT2022-10-213.153.053.20-0.50-13.70%822,96487.04%
TTD230120P000350002022-05-27 1:54PM EDT2023-01-204.514.354.55-1.17-20.60%172981.02%
TTD240119P000350002022-05-27 2:04PM EDT2024-01-197.947.708.00-0.52-6.15%883170.15%