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
42.99 +0.21 (+0.49%)
Pre-market: 06:06AM EDT
In the money
Show:ListStraddle
Strike:60.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD220527C000600002022-05-24 3:39PM EDT2022-05-270.020.000.000.00-552050.00%
TTD220603C000600002022-05-24 3:25PM EDT2022-06-030.050.000.000.00-23050.00%
TTD220610C000600002022-05-24 3:13PM EDT2022-06-100.190.000.000.00-21025.00%
TTD220617C000600002022-05-24 3:53PM EDT2022-06-170.340.000.000.00-529025.00%
TTD220624C000600002022-05-24 3:07PM EDT2022-06-240.500.000.000.00-37025.00%
TTD220701C000600002022-05-24 3:45PM EDT2022-07-010.740.000.000.00-4025.00%
TTD220715C000600002022-05-24 3:54PM EDT2022-07-151.000.000.000.00-661025.00%
TTD221021C000600002022-05-24 2:54PM EDT2022-10-213.620.000.000.00-129012.50%
TTD230120C000600002022-05-24 2:39PM EDT2023-01-205.340.000.000.00-114012.50%
TTD240119C000600002022-05-24 3:57PM EDT2024-01-1910.850.000.000.00-2006.25%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD220527P000600002022-05-24 3:44PM EDT2022-05-2717.000.000.000.00-4200.00%
TTD220603P000600002022-05-19 2:28PM EDT2022-06-037.390.000.000.00-1500.00%
TTD220610P000600002022-05-23 2:18PM EDT2022-06-108.950.000.000.00-1200.00%
TTD220617P000600002022-05-24 2:13PM EDT2022-06-1716.980.000.000.00-500.00%
TTD220624P000600002022-05-23 9:43AM EDT2022-06-2410.830.000.000.00-1000.00%
TTD220701P000600002022-05-16 12:13AM EDT2022-07-0115.400.000.000.00-200.00%
TTD220715P000600002022-05-24 1:06PM EDT2022-07-1518.780.000.000.00-6000.00%
TTD221021P000600002022-05-24 11:56AM EDT2022-10-2120.800.000.000.00-800.00%
TTD230120P000600002022-05-24 1:06PM EDT2023-01-2022.310.000.000.00-100.00%
TTD240119P000600002022-05-24 3:44PM EDT2024-01-1925.600.000.000.00-5600.00%