Australia markets open in 2 hours 40 minutes

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
52.140.00 (0.00%)
As of 03:20PM EST. Market open.
In the money
Show:ListStraddle
Strike:55.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD221202C000550002022-12-01 3:00PM EST2022-12-020.130.120.15-0.06-31.58%7201,23560.35%
TTD221209C000550002022-12-01 2:42PM EST2022-12-090.730.760.82-0.20-21.51%11957556.20%
TTD221216C000550002022-12-01 3:02PM EST2022-12-161.611.581.63-0.04-2.42%1784,79662.79%
TTD221223C000550002022-12-01 3:03PM EST2022-12-231.941.942.05-0.06-3.00%635160.21%
TTD221230C000550002022-11-30 2:55PM EST2022-12-301.952.162.450.00-1315158.06%
TTD230106C000550002022-12-01 2:17PM EST2023-01-062.762.702.90+0.82+42.27%71259.94%
TTD230120C000550002022-12-01 12:04PM EST2023-01-203.483.553.65-0.20-5.43%423,10861.45%
TTD230317C000550002022-12-01 2:35PM EST2023-03-176.356.406.55+0.05+0.79%98673767.99%
TTD230421C000550002022-12-01 1:15PM EST2023-04-217.457.457.60+0.20+2.76%2249167.13%
TTD230616C000550002022-12-01 1:15PM EST2023-06-169.259.209.40+0.75+8.82%23867568.51%
TTD230721C000550002022-12-01 12:02PM EST2023-07-219.959.9510.15+1.35+15.70%2726767.72%
TTD240119C000550002022-12-01 2:23PM EST2024-01-1914.1014.1014.35+1.23+9.56%378170.12%
TTD250117C000550002022-12-01 9:33AM EST2025-01-1720.0019.0020.00+2.60+14.94%19969.86%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD221202P000550002022-12-01 1:15PM EST2022-12-023.052.792.94-0.35-10.29%62711152.34%
TTD221209P000550002022-11-30 2:13PM EST2022-12-094.203.453.650.00-2652.54%
TTD221216P000550002022-12-01 2:15PM EST2022-12-164.364.254.35-0.14-3.11%91,15358.74%
TTD221223P000550002022-11-30 10:12AM EST2022-12-236.554.504.700.00-21855.08%
TTD221230P000550002022-11-30 3:51PM EST2022-12-305.344.805.150.00-131854.79%
TTD230120P000550002022-12-01 1:29PM EST2023-01-206.206.056.15+0.02+0.32%72,75056.79%
TTD230317P000550002022-12-01 10:53AM EST2023-03-178.558.508.60-0.15-1.72%414,45661.04%
TTD230421P000550002022-12-01 9:38AM EST2023-04-219.409.309.45-0.40-4.08%162,21859.35%
TTD230616P000550002022-12-01 11:37AM EST2023-06-1610.7510.7010.90-0.50-4.44%421,38459.58%
TTD230721P000550002022-12-01 2:56PM EST2023-07-2111.3411.1511.40-0.36-3.08%128657.80%
TTD240119P000550002022-12-01 12:23PM EST2024-01-1914.5514.1514.45-0.99-6.37%51,06757.15%
TTD250117P000550002022-12-01 12:23PM EST2025-01-1717.5517.1018.30-1.23-6.55%1012553.34%