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:65.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD220527C000650002022-05-24 3:21PM EDT2022-05-270.030.000.000.00-72050.00%
TTD220603C000650002022-05-24 10:10AM EDT2022-06-030.060.000.000.00-8050.00%
TTD220610C000650002022-05-24 2:43PM EDT2022-06-100.100.000.000.00-97050.00%
TTD220617C000650002022-05-24 3:37PM EDT2022-06-170.150.000.000.00-548050.00%
TTD220624C000650002022-05-24 3:34PM EDT2022-06-240.230.000.000.00-1025.00%
TTD220701C000650002022-05-24 1:21PM EDT2022-07-010.370.000.000.00-3025.00%
TTD220715C000650002022-05-24 3:16PM EDT2022-07-150.510.000.000.00-762025.00%
TTD221021C000650002022-05-24 2:51PM EDT2022-10-212.650.000.000.00-188012.50%
TTD230120C000650002022-05-24 2:39PM EDT2023-01-204.650.000.000.00-61012.50%
TTD240119C000650002022-05-24 3:48PM EDT2024-01-199.780.000.000.00-2206.25%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD220527P000650002022-05-24 2:46PM EDT2022-05-2723.000.000.000.00-200.00%
TTD220603P000650002022-05-16 10:07AM EDT2022-06-0312.520.000.000.00-100.00%
TTD220610P000650002022-05-19 10:53AM EDT2022-06-1012.800.000.000.00-900.00%
TTD220617P000650002022-05-24 1:07PM EDT2022-06-1722.900.000.000.00-600.00%
TTD220624P000650002022-05-24 11:38AM EDT2022-06-2423.150.000.000.00-100.00%
TTD220715P000650002022-05-24 12:36PM EDT2022-07-1523.300.000.000.00-200.00%
TTD221021P000650002022-05-20 10:21AM EDT2022-10-2117.650.000.000.00-1100.00%
TTD230120P000650002022-05-24 9:51AM EDT2023-01-2026.450.000.000.00-2600.00%
TTD240119P000650002022-05-24 1:17PM EDT2024-01-1929.650.000.000.00-600.00%