Australia markets closed

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
60.45+0.26 (+0.43%)
At close: 04:00PM EDT
60.35 -0.10 (-0.17%)
Pre-market: 06:05AM EDT
In the money
Show:ListStraddle
Strike:45.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD230331C000450002023-03-22 2:40PM EDT2023-03-3114.450.000.000.00-400.00%
TTD230406C000450002023-03-23 10:56AM EDT2023-04-0617.350.000.000.00-3000.00%
TTD230414C000450002023-03-24 10:55AM EDT2023-04-1414.500.000.000.00-100.00%
TTD230421C000450002023-03-24 12:01PM EDT2023-04-2115.300.000.000.00-200.00%
TTD230428C000450002023-03-17 11:56AM EDT2023-04-2813.340.000.000.00-200.00%
TTD230519C000450002023-03-24 11:58AM EDT2023-05-1916.430.000.000.00-100.00%
TTD230616C000450002023-03-24 10:50AM EDT2023-06-1616.660.000.000.00-100.00%
TTD230721C000450002023-03-17 3:48PM EDT2023-07-2116.790.000.000.00-400.00%
TTD231020C000450002023-03-23 10:42AM EDT2023-10-2021.550.000.000.00-100.00%
TTD240119C000450002023-03-24 3:38PM EDT2024-01-1922.000.000.000.00-1300.00%
TTD250117C000450002023-03-21 1:50PM EDT2025-01-1726.280.000.000.00-500.00%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD230331P000450002023-03-24 11:18AM EDT2023-03-310.030.000.000.00-25050.00%
TTD230406P000450002023-03-24 11:33AM EDT2023-04-060.140.000.000.00-8050.00%
TTD230414P000450002023-03-23 12:00PM EDT2023-04-140.170.000.000.00-10025.00%
TTD230421P000450002023-03-24 3:59PM EDT2023-04-210.240.000.000.00-30025.00%
TTD230428P000450002023-03-21 9:58AM EDT2023-04-280.580.000.000.00-1025.00%
TTD230519P000450002023-03-24 9:30AM EDT2023-05-191.320.000.000.00-1012.50%
TTD230616P000450002023-03-24 3:08PM EDT2023-06-161.810.000.000.00-2012.50%
TTD230721P000450002023-03-24 3:35PM EDT2023-07-212.340.000.000.00-13012.50%
TTD231020P000450002023-03-23 11:20AM EDT2023-10-203.500.000.000.00-206.25%
TTD240119P000450002023-03-24 11:00AM EDT2024-01-195.350.000.000.00-106.25%
TTD250117P000450002023-03-24 3:23PM EDT2025-01-178.650.000.000.00-506.25%