Australia markets closed

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
82.19+0.75 (+0.92%)
At close: 04:00PM EST
82.53 +0.34 (+0.41%)
Pre-market: 06:17AM EST
In the money
Show:ListStraddle
Strike:55.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD240301C000550002024-02-06 1:03PM EST2024-03-0114.300.000.000.00-200.00%
TTD240315C000550002024-02-21 3:50PM EST2024-03-1527.000.000.000.00-1000.00%
TTD240322C000550002024-02-20 2:15PM EST2024-03-2226.550.000.000.00-400.00%
TTD240419C000550002024-02-22 12:27PM EST2024-04-1928.150.000.000.00-1000.00%
TTD240621C000550002024-02-21 1:01PM EST2024-06-2127.450.000.000.00-200.00%
TTD240719C000550002024-02-21 3:54PM EST2024-07-1929.100.000.000.00-100.00%
TTD240920C000550002024-02-22 2:14PM EST2024-09-2031.800.000.000.00-500.00%
TTD241018C000550002024-02-23 9:49AM EST2024-10-1831.750.000.000.00-100.00%
TTD250117C000550002024-02-20 2:36PM EST2025-01-1732.460.000.000.00-100.00%
TTD260116C000550002024-02-16 9:38AM EST2026-01-1647.750.000.000.00-1900.00%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD240301P000550002024-02-26 3:47PM EST2024-03-010.010.000.000.00-3050.00%
TTD240308P000550002024-02-14 1:03PM EST2024-03-080.470.000.000.00-20050.00%
TTD240315P000550002024-02-26 1:14PM EST2024-03-150.040.000.000.00-7050.00%
TTD240322P000550002024-02-21 9:51AM EST2024-03-220.090.000.000.00-1025.00%
TTD240328P000550002024-02-16 12:25PM EST2024-03-280.060.000.000.00-10025.00%
TTD240419P000550002024-02-26 1:01PM EST2024-04-190.080.000.000.00-4025.00%
TTD240621P000550002024-02-26 10:22AM EST2024-06-210.750.000.000.00-3012.50%
TTD240719P000550002024-02-21 10:51AM EST2024-07-191.120.000.000.00-1012.50%
TTD240920P000550002024-02-23 3:53PM EST2024-09-201.900.000.000.00-25012.50%
TTD241018P000550002024-02-21 2:24PM EST2024-10-182.500.000.000.00-1012.50%
TTD250117P000550002024-02-23 12:58PM EST2025-01-173.400.000.000.00-5012.50%
TTD260116P000550002024-02-22 11:25AM EST2026-01-166.900.000.000.00-506.25%