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:45.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD220603C000450002022-05-27 2:54PM EDT2022-06-037.227.657.90+1.87+34.95%1930187.50%
TTD220610C000450002022-05-27 11:29AM EDT2022-06-107.357.858.50+1.25+20.49%56781.30%
TTD220617C000450002022-05-27 3:47PM EDT2022-06-178.708.758.95+2.02+30.24%681,06487.16%
TTD220624C000450002022-05-27 2:45PM EDT2022-06-248.769.059.45+3.71+73.47%15085.01%
TTD220701C000450002022-05-25 2:54PM EDT2022-07-016.009.509.900.00-172085.16%
TTD220715C000450002022-05-27 12:36PM EDT2022-07-1510.3710.3010.50+1.92+22.72%9463283.52%
TTD221021C000450002022-05-27 12:47PM EDT2022-10-2113.7714.1514.35+1.62+13.33%219282.64%
TTD230120C000450002022-05-27 12:57PM EDT2023-01-2015.9616.1016.60+1.92+13.68%7029579.44%
TTD240119C000450002022-05-27 3:36PM EDT2024-01-1921.6621.4022.15+2.20+11.31%357174.01%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD220603P000450002022-05-27 3:47PM EDT2022-06-030.300.270.30-0.60-66.67%11542987.50%
TTD220610P000450002022-05-27 3:38PM EDT2022-06-100.910.820.90-0.69-43.13%3651388.38%
TTD220617P000450002022-05-27 3:58PM EDT2022-06-171.371.291.38-0.95-40.95%1292,25786.43%
TTD220624P000450002022-05-27 3:21PM EDT2022-06-241.801.621.83-1.70-48.57%43584.20%
TTD220701P000450002022-05-27 10:29AM EDT2022-07-012.442.032.30-1.86-43.26%51284.28%
TTD220715P000450002022-05-27 3:47PM EDT2022-07-152.862.722.88-1.14-28.50%2992,51281.74%
TTD221021P000450002022-05-27 10:48AM EDT2022-10-216.856.356.50-0.70-9.27%314,30979.71%
TTD230120P000450002022-05-27 10:32AM EDT2023-01-208.408.158.35-1.56-15.66%1179775.24%
TTD240119P000450002022-05-27 11:39AM EDT2024-01-1912.4512.1012.80-1.51-10.82%4221865.77%