Australia markets open in 8 hours 19 minutes

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
61.88+3.99 (+6.89%)
As of 10:41AM EDT. Market open.
In the money
Show:ListStraddle
Strike:50.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD230324C000500002023-03-23 10:13AM EDT2023-03-2411.4111.3511.60+2.86+33.45%121860.00%
TTD230331C000500002023-03-16 1:45PM EDT2023-03-319.0411.4011.700.00-5420.00%
TTD230406C000500002023-03-14 10:00AM EDT2023-04-066.9411.6012.000.00-1461.13%
TTD230414C000500002023-03-14 2:46PM EDT2023-04-147.9511.7012.200.00--161.13%
TTD230421C000500002023-03-22 2:53PM EDT2023-04-2110.9912.0512.250.00-171,10851.37%
TTD230428C000500002023-03-23 10:26AM EDT2023-04-2812.4512.2512.65+3.25+35.33%65256.25%
TTD230519C000500002023-03-22 9:30AM EDT2023-05-1912.3513.6013.900.00-12368.36%
TTD230616C000500002023-03-22 10:36AM EDT2023-06-1614.4014.4014.70+1.88+15.02%13,77265.87%
TTD230721C000500002023-03-16 12:50PM EDT2023-07-2112.8515.3015.550.00-21,79363.97%
TTD231020C000500002023-03-10 3:03PM EDT2023-10-2011.9017.5517.850.00-413963.94%
TTD240119C000500002023-03-23 10:23AM EDT2024-01-1919.8919.6020.05+1.79+9.89%21,83365.27%
TTD250117C000500002023-03-20 11:08AM EDT2025-01-1722.9424.8525.650.00-143464.21%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD230324P000500002023-03-23 10:00AM EDT2023-03-240.020.010.030.00-3713126.56%
TTD230331P000500002023-03-22 1:01PM EDT2023-03-310.190.060.270.00-1340184.18%
TTD230406P000500002023-03-22 2:48PM EDT2023-04-060.250.170.220.00-215767.58%
TTD230414P000500002023-03-21 9:58AM EDT2023-04-140.710.350.420.00-154864.06%
TTD230421P000500002023-03-23 10:15AM EDT2023-04-210.540.520.57-0.41-43.16%217,41861.72%
TTD230428P000500002023-03-22 10:58AM EDT2023-04-280.870.760.92-0.20-18.69%517763.48%
TTD230519P000500002023-03-23 9:37AM EDT2023-05-192.191.952.03-0.38-14.79%127570.22%
TTD230616P000500002023-03-23 10:09AM EDT2023-06-162.522.562.62-0.58-18.71%34,81364.94%
TTD230721P000500002023-03-23 9:47AM EDT2023-07-213.453.103.25-0.18-4.96%1864260.47%
TTD231020P000500002023-03-23 10:08AM EDT2023-10-205.104.905.05-0.75-12.82%9111,37558.26%
TTD240119P000500002023-03-22 1:49PM EDT2024-01-196.996.356.550.00-112,27557.02%
TTD250117P000500002023-03-16 3:55PM EDT2025-01-1710.5010.1510.55-0.54-4.89%1048852.94%