Australia markets open in 3 hours 28 minutes

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
52.05-0.09 (-0.17%)
As of 02:31PM EST. Market open.
In the money
Show:ListStraddle
Strike:40.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD221202C000400002022-12-01 1:53PM EST2022-12-0211.9611.9012.20-2.04-14.57%43450.00%
TTD221209C000400002022-11-30 10:26AM EST2022-12-0910.0012.0512.300.00-53698.05%
TTD221216C000400002022-12-01 11:33AM EST2022-12-1612.4512.2512.35+2.65+27.04%516685.16%
TTD221223C000400002022-11-30 11:22AM EST2022-12-239.7012.1512.600.00-3775.59%
TTD230120C000400002022-12-01 10:03AM EST2023-01-2014.3513.2013.40+4.05+39.32%182576.42%
TTD230317C000400002022-12-01 1:17PM EST2023-03-1715.1015.1515.300.00-110179.05%
TTD230421C000400002022-12-01 11:13AM EST2023-04-2116.0515.7516.00+2.15+15.47%67475.59%
TTD230616C000400002022-12-01 10:01AM EST2023-06-1618.0017.2517.50+1.90+11.80%429077.19%
TTD230721C000400002022-11-21 12:30PM EST2023-07-2115.2517.8018.000.00--775.32%
TTD240119C000400002022-11-25 9:45AM EST2024-01-1919.2521.0021.400.00-286875.87%
TTD250117C000400002022-11-28 11:46AM EST2025-01-1723.0525.0025.900.00-1013573.97%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD221202P000400002022-11-30 3:49PM EST2022-12-020.020.000.030.00-1144150.00%
TTD221209P000400002022-12-01 9:44AM EST2022-12-090.050.030.05-0.01-16.67%856280.86%
TTD221216P000400002022-12-01 12:21PM EST2022-12-160.170.140.17-0.02-10.53%71,61576.76%
TTD221223P000400002022-12-01 1:18PM EST2022-12-230.260.220.30-0.23-46.94%99671.68%
TTD221230P000400002022-12-01 9:59AM EST2022-12-300.350.320.46-0.18-33.96%22569.34%
TTD230106P000400002022-12-01 12:53PM EST2023-01-060.590.480.61-0.06-9.23%14068.41%
TTD230120P000400002022-12-01 1:49PM EST2023-01-200.970.940.98-0.13-11.82%32,94169.58%
TTD230317P000400002022-12-01 1:12PM EST2023-03-172.512.542.61-0.35-12.24%13269871.41%
TTD230421P000400002022-12-01 11:22AM EST2023-04-213.203.103.20-0.74-18.78%632968.36%
TTD230616P000400002022-12-01 11:44AM EST2023-06-164.224.154.20-0.23-5.17%311,67967.15%
TTD230721P000400002022-11-29 10:53AM EST2023-07-215.254.554.700.00-409665.56%
TTD240119P000400002022-12-01 11:43AM EST2024-01-197.006.907.10-0.32-4.37%543363.25%
TTD250117P000400002022-11-18 1:59PM EST2025-01-1710.609.6510.050.00-16858.42%