Australia markets open in 2 hours 31 minutes

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
52.15+0.01 (+0.02%)
As of 03:29PM EST. Market open.
In the money
Show:ListStraddle
Strike:60.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD221202C000600002022-12-01 2:46PM EST2022-12-020.030.030.04+0.01+50.00%2049295.31%
TTD221209C000600002022-12-01 2:46PM EST2022-12-090.130.130.16-0.04-23.53%34019458.79%
TTD221216C000600002022-12-01 3:08PM EST2022-12-160.520.490.55-0.05-8.77%1488,81162.11%
TTD221223C000600002022-12-01 1:23PM EST2022-12-230.610.700.79-0.11-15.28%732758.55%
TTD221230C000600002022-12-01 11:46AM EST2022-12-301.000.901.09+0.04+4.17%55257.13%
TTD230120C000600002022-12-01 2:15PM EST2023-01-201.921.972.12-0.13-6.34%433,46460.30%
TTD230317C000600002022-12-01 2:51PM EST2023-03-174.554.554.65-0.10-2.15%6188565.78%
TTD230421C000600002022-12-01 2:44PM EST2023-04-215.455.555.70+0.75+15.96%2251265.12%
TTD230616C000600002022-12-01 3:07PM EST2023-06-167.407.257.45+0.85+12.98%161,43166.46%
TTD230721C000600002022-12-01 11:25AM EST2023-07-218.107.958.20+1.10+15.71%512265.63%
TTD240119C000600002022-12-01 10:35AM EST2024-01-1912.1712.1512.50-0.33-2.64%61,17368.43%
TTD250117C000600002022-12-01 2:26PM EST2025-01-1717.8017.4518.15+1.55+9.54%627668.65%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD221202P000600002022-11-30 2:46PM EST2022-12-029.057.557.800.00-5200.00%
TTD221209P000600002022-11-23 10:26AM EST2022-12-0910.437.708.000.00-11759.18%
TTD221216P000600002022-11-29 2:21PM EST2022-12-1611.448.008.200.00-121,34450.29%
TTD221223P000600002022-12-01 11:53AM EST2022-12-238.498.158.55-3.91-31.53%1851.17%
TTD221230P000600002022-11-29 9:56AM EST2022-12-3011.148.308.700.00-101353.81%
TTD230120P000600002022-12-01 1:26PM EST2023-01-209.629.309.45+0.07+0.73%263,05652.49%
TTD230317P000600002022-11-30 2:18PM EST2023-03-1712.1011.5011.700.00-3198658.01%
TTD230421P000600002022-12-01 11:14AM EST2023-04-2112.5212.2512.45-2.73-17.90%302,53556.32%
TTD230616P000600002022-12-01 10:39AM EST2023-06-1613.9513.6513.85+0.15+1.09%564356.98%
TTD230721P000600002022-12-01 10:41AM EST2023-07-2114.5014.1514.40-1.40-8.81%142755.71%
TTD240119P000600002022-12-01 12:16PM EST2024-01-1917.5917.1017.45+0.14+0.80%41,14455.29%
TTD250117P000600002022-12-01 12:16PM EST2025-01-1720.9120.0521.10+0.03+0.14%325451.32%