Australia markets closed

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
52.49+3.46 (+7.06%)
At close: 04:00PM EDT
52.94 +0.45 (+0.86%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:52.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD220603C000520002022-05-27 3:57PM EDT2022-06-032.412.392.50+1.23+104.24%1,14523775.98%
TTD220610C000520002022-05-27 3:37PM EDT2022-06-103.253.303.50+1.10+51.16%5536277.20%
TTD220617C000520002022-05-27 3:55PM EDT2022-06-174.254.104.25+1.25+41.67%871,27778.61%
TTD220624C000520002022-05-27 3:58PM EDT2022-06-244.704.454.90+1.35+40.30%189076.81%
TTD220701C000520002022-05-27 3:56PM EDT2022-07-015.405.155.45+1.73+47.14%46978.47%
TTD230120C000520002022-05-27 3:48PM EDT2023-01-2012.7712.8013.05+3.72+41.10%51,71576.53%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD220603P000520002022-05-27 3:58PM EDT2022-06-031.921.862.01-7.58-79.79%1355575.24%
TTD220610P000520002022-05-27 2:44PM EDT2022-06-103.252.772.99-1.75-35.00%122676.47%
TTD220617P000520002022-05-27 3:57PM EDT2022-06-173.803.603.80-2.00-34.48%772,21078.93%
TTD220624P000520002022-05-27 2:49PM EDT2022-06-244.514.054.30-4.44-49.61%136476.64%
TTD220701P000520002022-05-27 10:29AM EDT2022-07-015.264.554.95-6.44-55.04%33477.51%
TTD230120P000520002022-05-25 3:15PM EDT2023-01-2014.4511.6011.850.00-231,03672.13%