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
42.78 0.00 (0.00%)
Pre-market: 05:58AM EDT
In the money
Show:ListStraddle
Strike:55.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD220527C000550002022-05-24 3:46PM EDT2022-05-270.040.000.000.00-519050.00%
TTD220603C000550002022-05-24 3:05PM EDT2022-06-030.160.000.000.00-140025.00%
TTD220610C000550002022-05-24 2:47PM EDT2022-06-100.530.000.000.00-19025.00%
TTD220617C000550002022-05-24 3:28PM EDT2022-06-170.800.000.000.00-185025.00%
TTD220624C000550002022-05-24 3:30PM EDT2022-06-240.920.000.000.00-9025.00%
TTD220701C000550002022-05-24 12:24PM EDT2022-07-011.480.000.000.00-6025.00%
TTD220715C000550002022-05-24 3:10PM EDT2022-07-151.800.000.000.00-702012.50%
TTD221021C000550002022-05-24 3:57PM EDT2022-10-215.100.000.000.00-514012.50%
TTD230120C000550002022-05-24 11:45AM EDT2023-01-206.600.000.000.00-1006.25%
TTD240119C000550002022-05-24 3:48PM EDT2024-01-1912.370.000.000.00-3206.25%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD220527P000550002022-05-24 2:36PM EDT2022-05-2712.200.000.000.00-2200.00%
TTD220603P000550002022-05-24 11:04AM EDT2022-06-0313.050.000.000.00-1600.00%
TTD220610P000550002022-05-24 10:33AM EDT2022-06-1013.950.000.000.00-100.00%
TTD220617P000550002022-05-24 3:59PM EDT2022-06-1712.820.000.000.00-9800.00%
TTD220624P000550002022-05-20 10:41AM EDT2022-06-246.000.000.000.00-1100.00%
TTD220701P000550002022-05-23 3:35PM EDT2022-07-017.000.000.000.00-300.00%
TTD220715P000550002022-05-24 3:52PM EDT2022-07-1513.530.000.000.00-24700.00%
TTD221021P000550002022-05-24 12:36PM EDT2022-10-2117.210.000.000.00-1300.00%
TTD230120P000550002022-05-24 12:51PM EDT2023-01-2018.300.000.000.00-100.00%
TTD240119P000550002022-05-24 3:55PM EDT2024-01-1922.150.000.000.00-10800.00%