Australia markets closed

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
76.35+0.63 (+0.83%)
At close: 04:00PM EDT
76.58 +0.23 (+0.30%)
After hours: 04:54PM EDT
In the money
Show:ListStraddle
Strike:45.00
Callsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD230922C000450002023-09-18 11:46AM EDT2023-09-2236.7431.1031.650.00-5353406.25%
TTD230929C000450002023-09-13 10:10AM EDT2023-09-2940.4631.1531.650.00--130155.47%
TTD231006C000450002023-09-12 10:40AM EDT2023-10-0642.0831.2031.950.00--120142.77%
TTD231020C000450002023-09-22 10:38AM EDT2023-10-2032.6031.3031.85-1.55-4.54%100159102.73%
TTD240119C000450002023-09-21 12:53PM EDT2024-01-1932.2732.3032.900.00-11,44973.97%
TTD240315C000450002023-09-14 10:13AM EDT2024-03-1541.1633.3033.800.00-22372.61%
TTD240621C000450002023-08-10 11:46AM EDT2024-06-2136.4142.0042.300.00-1236118.02%
TTD250117C000450002023-09-11 1:42PM EDT2025-01-1747.5138.0038.450.00-126169.60%
TTD260116C000450002023-09-13 12:44PM EDT2026-01-1650.9941.3543.250.00--1167.62%
Putsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD230922P000450002023-08-23 1:10PM EDT2023-09-220.030.000.500.00-3535564.06%
TTD231020P000450002023-09-18 11:11AM EDT2023-10-200.010.010.020.00-182871.09%
TTD231027P000450002023-09-14 11:01AM EDT2023-10-270.03-0.130.00--484.18%
TTD240119P000450002023-09-21 9:30AM EDT2024-01-190.400.320.420.00-32,63455.47%
TTD240315P000450002023-09-15 9:30AM EDT2024-03-150.580.930.980.00-17656.84%
TTD240419P000450002023-09-21 1:32PM EDT2024-04-191.121.151.200.00-202054.86%
TTD240621P000450002023-09-22 10:20AM EDT2024-06-211.791.741.86+0.01+0.56%110454.57%
TTD250117P000450002023-09-22 9:42AM EDT2025-01-173.803.653.85+0.25+7.04%141953.21%
TTD260116P000450002023-09-21 2:47PM EDT2026-01-165.955.656.200.00-21050.04%