Australia markets closed

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
77.30-3.51 (-4.34%)
At close: 04:00PM EDT
77.29 -0.01 (-0.01%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Strike:50.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD240517C000500002024-04-18 3:51PM EDT2024-05-1730.9326.7028.600.00-4697.85%
TTD240621C000500002024-04-19 11:31AM EDT2024-06-2129.4827.5528.50-6.47-18.00%215876.07%
TTD240719C000500002024-02-16 11:03AM EDT2024-07-1938.2327.4028.450.00-82760.89%
TTD240920C000500002024-02-16 2:15PM EDT2024-09-2042.6029.3029.700.00-212567.04%
TTD241018C000500002024-02-20 11:40AM EDT2024-10-1835.4537.3038.750.00--1127.38%
TTD250117C000500002024-04-19 9:30AM EDT2025-01-1732.0030.6031.95-4.10-11.36%256863.03%
TTD250620C000500002024-03-19 1:07PM EDT2025-06-2036.5436.4537.650.00-1178.49%
TTD260116C000500002024-04-16 10:36AM EDT2026-01-1640.3536.0037.850.00-15663.76%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD240517P000500002024-04-19 3:27PM EDT2024-05-170.110.050.27+0.01+10.00%2484.57%
TTD240621P000500002024-04-19 3:42PM EDT2024-06-210.280.150.30+0.09+47.37%152,20459.28%
TTD240719P000500002024-04-18 11:35AM EDT2024-07-190.300.260.570.00-24,56455.57%
TTD240816P000500002024-04-19 3:15PM EDT2024-08-160.800.770.86+0.15+23.08%11256.79%
TTD240920P000500002024-04-16 9:43AM EDT2024-09-201.101.141.230.00-157455.20%
TTD241018P000500002024-04-19 3:37PM EDT2024-10-181.351.301.45+0.25+22.73%35353.00%
TTD241220P000500002024-04-19 3:36PM EDT2024-12-202.262.142.25+0.45+24.86%53753.05%
TTD250117P000500002024-04-19 2:16PM EDT2025-01-172.372.392.53+0.22+10.23%162652.32%
TTD250620P000500002024-04-18 12:26PM EDT2025-06-203.513.954.10+0.01+0.29%1350.65%
TTD260116P000500002024-04-08 9:30AM EDT2026-01-164.655.556.700.00-1010750.18%