Australia markets closed

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
50.84-3.65 (-6.70%)
At close: 04:00PM EST
51.19 +0.35 (+0.69%)
Pre-market: 04:24AM EST
In the money
Show:ListStraddle
Strike:45.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD221209C000450002022-12-05 1:59PM EST2022-12-095.740.000.000.00-10100.00%
TTD221216C000450002022-12-05 11:32AM EST2022-12-167.400.000.000.00-100.00%
TTD221223C000450002022-12-05 12:13PM EST2022-12-237.350.000.000.00-500.00%
TTD221230C000450002022-11-30 3:30PM EST2022-12-307.720.000.000.00-100.00%
TTD230120C000450002022-12-02 3:12PM EST2023-01-2011.540.000.000.00-500.00%
TTD230317C000450002022-12-05 3:10PM EST2023-03-1710.800.000.000.00-800.00%
TTD230421C000450002022-12-05 10:25AM EST2023-04-2112.550.000.000.00-2700.00%
TTD230616C000450002022-12-05 2:06PM EST2023-06-1613.400.000.000.00-100.00%
TTD230721C000450002022-11-29 11:57AM EST2023-07-2112.750.000.000.00-2600.00%
TTD240119C000450002022-12-05 2:53PM EST2024-01-1917.600.000.000.00-2900.00%
TTD250117C000450002022-12-05 1:41PM EST2025-01-1722.720.000.000.00-1200.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD221209P000450002022-12-05 1:55PM EST2022-12-090.110.000.000.00-18025.00%
TTD221216P000450002022-12-05 3:59PM EST2022-12-160.600.000.000.00-41012.50%
TTD221223P000450002022-12-05 3:51PM EST2022-12-230.920.000.000.00-6012.50%
TTD221230P000450002022-12-05 2:52PM EST2022-12-301.150.000.000.00-9012.50%
TTD230106P000450002022-12-05 3:58PM EST2023-01-061.510.000.000.00-6012.50%
TTD230120P000450002022-12-05 3:57PM EST2023-01-202.230.000.000.00-1,09906.25%
TTD230317P000450002022-12-05 3:23PM EST2023-03-174.550.000.000.00-5606.25%
TTD230421P000450002022-12-05 3:33PM EST2023-04-215.250.000.000.00-1406.25%
TTD230616P000450002022-12-05 10:41AM EST2023-06-166.050.000.000.00-1703.13%
TTD230721P000450002022-11-29 2:58PM EST2023-07-217.600.000.000.00-3503.13%
TTD240119P000450002022-12-02 2:15PM EST2024-01-198.690.000.000.00-103.13%
TTD250117P000450002022-12-01 10:52AM EST2025-01-1712.170.000.000.00-101.56%