Australia markets closed

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
78.15+0.46 (+0.59%)
At close: 04:00PM EDT
78.20 +0.05 (+0.06%)
After hours: 04:43PM EDT
In the money
Show:ListStraddle
Strike:50.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD230929C000500002023-09-27 12:11PM EDT2023-09-2925.5927.8028.400.00-120145485.16%
TTD231006C000500002023-09-20 11:17AM EDT2023-10-0628.8527.8028.650.00--107140.63%
TTD231013C000500002023-09-27 12:10PM EDT2023-10-1325.7127.8528.800.00-3030117.58%
TTD231020C000500002023-09-15 1:08PM EDT2023-10-2033.4227.9528.750.00-436499.32%
TTD240119C000500002023-09-20 1:23PM EDT2024-01-1930.8529.4529.700.00-101,55968.85%
TTD240315C000500002023-09-29 10:18AM EDT2024-03-1531.4030.6031.05+3.75+13.56%11069.36%
TTD240419C000500002023-09-15 3:50PM EDT2024-04-1936.2531.0531.550.00--167.13%
TTD240621C000500002023-09-18 2:39PM EDT2024-06-2135.5532.2532.850.00-11067.26%
TTD250117C000500002023-09-28 3:19PM EDT2025-01-1736.3036.0036.500.00-144167.51%
TTD260116C000500002023-09-27 3:55PM EDT2026-01-1638.9039.2542.100.00-11265.52%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD231020P000500002023-09-28 9:39AM EDT2023-10-200.050.010.070.00-83,34078.13%
TTD231117P000500002023-09-29 3:45PM EDT2023-11-170.170.180.30-0.10-37.04%12768.07%
TTD240119P000500002023-09-29 11:26AM EDT2024-01-190.610.570.62-0.06-8.96%51,95454.69%
TTD240315P000500002023-09-26 12:52PM EDT2024-03-151.671.311.410.00-23455.54%
TTD240419P000500002023-09-18 11:43AM EDT2024-04-191.301.561.690.00-31053.37%
TTD240621P000500002023-09-21 11:35AM EDT2024-06-212.602.372.470.00-12,06353.25%
TTD250117P000500002023-09-26 10:46AM EDT2025-01-175.254.604.850.00-155051.93%
TTD260116P000500002023-09-26 9:47AM EDT2026-01-167.856.707.900.00-1650.20%