Australia markets closed

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
50.84-3.65 (-6.70%)
At close: 04:00PM EST
51.20 +0.36 (+0.71%)
Pre-market: 07:02AM EST
In the money
Show:ListStraddle
Strike:35.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD221216C000350002022-12-01 11:46AM EST2022-12-1617.400.000.000.00-1240.00%
TTD230120C000350002022-12-02 11:45AM EST2023-01-2020.150.000.000.00-131360.00%
TTD230317C000350002022-11-29 3:24PM EST2023-03-1715.950.000.000.00-1280.00%
TTD230421C000350002022-12-01 12:07PM EST2023-04-2119.500.000.000.00-180.00%
TTD230616C000350002022-11-10 12:26PM EST2023-06-1617.700.000.000.00-4180.00%
TTD240119C000350002022-12-05 11:49AM EST2024-01-1923.740.000.000.00-14810.00%
TTD250117C000350002022-11-28 3:18PM EST2025-01-1725.500.000.000.00-21210.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD221209P000350002022-12-02 10:11AM EST2022-12-090.020.000.000.00-115450.00%
TTD221216P000350002022-12-05 12:07PM EST2022-12-160.040.000.000.00-61,12250.00%
TTD221223P000350002022-12-02 10:11AM EST2022-12-230.100.000.000.00-136050.00%
TTD221230P000350002022-11-28 1:35PM EST2022-12-300.280.000.000.00-1725.00%
TTD230106P000350002022-12-02 10:27AM EST2023-01-060.160.000.000.00-61125.00%
TTD230120P000350002022-12-05 1:51PM EST2023-01-200.450.000.000.00-821,49125.00%
TTD230317P000350002022-12-05 3:59PM EST2023-03-171.750.000.000.00-931,26412.50%
TTD230421P000350002022-12-05 3:44PM EST2023-04-212.230.000.000.00-111,20812.50%
TTD230616P000350002022-12-05 2:35PM EST2023-06-163.150.000.000.00-965912.50%
TTD230721P000350002022-12-05 1:43PM EST2023-07-213.300.000.000.00-184512.50%
TTD240119P000350002022-12-05 11:38AM EST2024-01-195.250.000.000.00-101,5396.25%
TTD250117P000350002022-12-02 3:51PM EST2025-01-177.200.000.000.00-22136.25%