Australia markets closed

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
42.78-9.72 (-18.51%)
At close: 04:00PM EDT
42.77 -0.01 (-0.02%)
Pre-market: 05:45AM EDT
In the money
Show:ListStraddle
Strike:50.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD220527C000500002022-05-24 3:58PM EDT2022-05-270.180.000.000.00-3,386050.00%
TTD220603C000500002022-05-24 3:27PM EDT2022-06-030.700.000.000.00-276025.00%
TTD220610C000500002022-05-24 2:42PM EDT2022-06-101.070.000.000.00-134012.50%
TTD220617C000500002022-05-24 3:53PM EDT2022-06-171.700.000.000.00-368012.50%
TTD220624C000500002022-05-24 2:54PM EDT2022-06-242.050.000.000.00-109012.50%
TTD220701C000500002022-05-24 9:56AM EDT2022-07-012.550.000.000.00-13012.50%
TTD220715C000500002022-05-24 3:56PM EDT2022-07-153.000.000.000.00-161012.50%
TTD221021C000500002022-05-24 3:59PM EDT2022-10-216.500.000.000.00-6606.25%
TTD230120C000500002022-05-24 3:52PM EDT2023-01-208.550.000.000.00-14506.25%
TTD240119C000500002022-05-24 3:59PM EDT2024-01-1913.620.000.000.00-6103.13%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD220527P000500002022-05-24 3:18PM EDT2022-05-277.850.000.000.00-7800.00%
TTD220603P000500002022-05-24 1:52PM EDT2022-06-037.800.000.000.00-9000.00%
TTD220610P000500002022-05-24 2:45PM EDT2022-06-108.720.000.000.00-3000.00%
TTD220617P000500002022-05-24 3:27PM EDT2022-06-179.000.000.000.00-16600.00%
TTD220624P000500002022-05-24 2:44PM EDT2022-06-249.600.000.000.00-1100.00%
TTD220701P000500002022-05-24 2:32PM EDT2022-07-019.250.000.000.00-300.00%
TTD220715P000500002022-05-24 3:57PM EDT2022-07-1510.000.000.000.00-17200.00%
TTD221021P000500002022-05-24 3:54PM EDT2022-10-2113.250.000.000.00-4700.00%
TTD230120P000500002022-05-24 11:59AM EDT2023-01-2015.000.000.000.00-6000.00%
TTD240119P000500002022-05-24 11:12AM EDT2024-01-1919.100.000.000.00-100.00%