Australia markets closed

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
60.45+0.26 (+0.43%)
At close: 04:00PM EDT
60.45 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:55.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD230331C000550002023-03-24 3:55PM EDT2023-03-315.735.756.00-0.27-4.50%25628566.70%
TTD230406C000550002023-03-24 12:27PM EDT2023-04-065.506.206.40+0.10+1.85%9519863.57%
TTD230414C000550002023-03-24 2:02PM EDT2023-04-146.296.707.05+0.29+4.83%12263.38%
TTD230421C000550002023-03-24 3:54PM EDT2023-04-217.157.157.35+0.50+7.52%132,74661.89%
TTD230428C000550002023-03-23 10:14AM EDT2023-04-287.057.457.90-1.39-16.47%531262.21%
TTD230519C000550002023-03-24 2:00PM EDT2023-05-199.109.559.70+0.02+0.22%3211972.83%
TTD230616C000550002023-03-24 3:33PM EDT2023-06-1610.5310.5510.70+0.13+1.25%274,42969.07%
TTD230721C000550002023-03-23 10:10AM EDT2023-07-2112.0011.5511.700.00-21,19766.04%
TTD231020C000550002023-03-22 3:30PM EDT2023-10-2013.2414.3014.550.00-24266.54%
TTD240119C000550002023-03-24 10:33AM EDT2024-01-1916.1516.3516.55-0.25-1.52%21,32265.80%
TTD250117C000550002023-03-21 10:22AM EDT2025-01-1720.7021.9022.750.00-133364.70%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD230331P000550002023-03-24 3:51PM EDT2023-03-310.380.310.36-0.25-39.68%17048061.72%
TTD230406P000550002023-03-24 3:17PM EDT2023-04-060.760.690.75-0.01-1.30%724559.42%
TTD230414P000550002023-03-24 1:21PM EDT2023-04-141.511.141.29+0.05+3.42%710958.69%
TTD230421P000550002023-03-24 3:45PM EDT2023-04-211.601.521.61-0.33-17.10%434,07857.52%
TTD230428P000550002023-03-24 11:08AM EDT2023-04-282.511.842.14+0.51+25.50%128458.45%
TTD230519P000550002023-03-24 12:01PM EDT2023-05-194.003.703.80-0.02-0.50%1211667.77%
TTD230616P000550002023-03-24 3:46PM EDT2023-06-164.604.504.65-0.05-1.08%302,37063.33%
TTD230721P000550002023-03-23 3:45PM EDT2023-07-215.505.255.400.00-13775959.25%
TTD231020P000550002023-03-24 2:43PM EDT2023-10-207.637.457.60-0.24-3.05%24343157.85%
TTD240119P000550002023-03-24 1:34PM EDT2024-01-199.308.959.10+0.65+7.51%832,91955.86%
TTD250117P000550002023-03-22 12:12PM EDT2025-01-1713.3013.0013.400.00-6001,04051.84%