Australia markets open in 2 hours 43 minutes

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
52.15+0.01 (+0.02%)
As of 03:17PM EST. Market open.
In the money
Show:ListStraddle
Strike:50.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD221202C000500002022-12-01 2:43PM EST2022-12-022.202.302.45-0.32-12.70%1341,58661.72%
TTD221209C000500002022-12-01 2:05PM EST2022-12-092.983.053.15-0.26-8.02%5924857.13%
TTD221216C000500002022-12-01 2:52PM EST2022-12-163.953.954.05+0.15+3.95%571,56865.58%
TTD221223C000500002022-11-30 2:25PM EST2022-12-234.204.404.500.00-67063.87%
TTD221230C000500002022-11-30 3:51PM EST2022-12-304.304.604.900.00-335661.23%
TTD230120C000500002022-12-01 3:01PM EST2023-01-206.106.006.10-0.15-2.40%21610,07664.50%
TTD230317C000500002022-12-01 2:59PM EST2023-03-178.908.758.90-0.15-1.66%1001,35570.24%
TTD230421C000500002022-12-01 1:10PM EST2023-04-219.859.809.90+1.55+18.67%743969.25%
TTD230616C000500002022-12-01 1:18PM EST2023-06-1611.3011.5511.70+0.20+1.80%403,61670.86%
TTD230721C000500002022-12-01 11:18AM EST2023-07-2112.2012.1512.35+1.60+15.09%113769.31%
TTD240119C000500002022-12-01 2:31PM EST2024-01-1916.1616.2016.50+1.16+7.73%41,34071.92%
TTD250117C000500002022-12-01 2:58PM EST2025-01-1721.4020.7521.65-0.05-0.23%512170.54%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD221202P000500002022-12-01 2:23PM EST2022-12-020.190.170.20-0.36-65.45%5633657.42%
TTD221209P000500002022-12-01 2:30PM EST2022-12-090.950.870.94-0.03-3.06%5416255.57%
TTD221216P000500002022-12-01 2:44PM EST2022-12-161.801.691.75-0.33-15.49%491,88962.35%
TTD221223P000500002022-12-01 11:35AM EST2022-12-232.102.002.20-0.56-21.05%35959.81%
TTD221230P000500002022-12-01 1:22PM EST2022-12-302.582.352.58-0.37-12.54%55258.86%
TTD230120P000500002022-12-01 3:01PM EST2023-01-203.563.553.65-0.34-8.72%782,79860.47%
TTD230317P000500002022-12-01 1:56PM EST2023-03-176.155.956.10+0.05+0.82%291,74864.22%
TTD230421P000500002022-12-01 11:22AM EST2023-04-216.946.756.90-0.06-0.86%2639262.20%
TTD230616P000500002022-12-01 11:57AM EST2023-06-168.208.108.25-0.35-4.09%31,31561.93%
TTD230721P000500002022-11-30 12:31PM EST2023-07-219.908.558.750.00-3517260.10%
TTD240119P000500002022-12-01 10:14AM EST2024-01-1911.5011.4511.70-1.10-8.73%2088859.08%
TTD250117P000500002022-11-28 11:55AM EST2025-01-1716.0114.2015.150.00-1021154.25%