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
42.47 -0.31 (-0.72%)
Pre-market: 05:14AM EDT
In the money
Show:ListStraddle
Strike:40.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD220527C000400002022-05-24 3:54PM EDT2022-05-273.950.000.000.00-35600.00%
TTD220603C000400002022-05-24 3:31PM EDT2022-06-034.370.000.000.00-14900.00%
TTD220610C000400002022-05-24 3:48PM EDT2022-06-105.700.000.000.00-2000.00%
TTD220617C000400002022-05-24 3:47PM EDT2022-06-176.210.000.000.00-29100.00%
TTD220624C000400002022-05-24 2:41PM EDT2022-06-246.000.000.000.00-100.00%
TTD220715C000400002022-05-24 3:51PM EDT2022-07-157.500.000.000.00-72000.00%
TTD221021C000400002022-05-24 3:58PM EDT2022-10-2110.900.000.000.00-4000.00%
TTD230120C000400002022-05-24 3:02PM EDT2023-01-2011.900.000.000.00-21000.00%
TTD240119C000400002022-05-24 3:41PM EDT2024-01-1917.320.000.000.00-9700.00%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD220527P000400002022-05-24 3:58PM EDT2022-05-271.030.000.000.00-1,881025.00%
TTD220603P000400002022-05-24 3:58PM EDT2022-06-031.710.000.000.00-436012.50%
TTD220610P000400002022-05-24 2:11PM EDT2022-06-102.650.000.000.00-23606.25%
TTD220617P000400002022-05-24 3:57PM EDT2022-06-172.970.000.000.00-1,74706.25%
TTD220624P000400002022-05-24 10:17AM EDT2022-06-244.400.000.000.00-1006.25%
TTD220701P000400002022-05-24 2:03PM EDT2022-07-013.700.000.000.00-806.25%
TTD220715P000400002022-05-24 3:43PM EDT2022-07-154.310.000.000.00-50606.25%
TTD221021P000400002022-05-24 3:28PM EDT2022-10-217.670.000.000.00-4403.13%
TTD230120P000400002022-05-24 3:46PM EDT2023-01-208.860.000.000.00-23301.56%
TTD240119P000400002022-05-24 1:17PM EDT2024-01-1912.580.000.000.00-401.56%