Australia markets closed

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
77.06+1.34 (+1.77%)
As of 12:35PM EDT. Market open.
In the money
Show:ListStraddle
Strike:65.00
Callsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD230922C000650002023-09-21 1:28PM EDT2023-09-2211.4211.8512.000.00-1090.00%
TTD230929C000650002023-09-21 9:41AM EDT2023-09-2912.7611.9012.100.00-516355.47%
TTD231013C000650002023-09-08 10:11AM EDT2023-10-1320.5012.1512.400.00-2250.44%
TTD231020C000650002023-09-21 9:30AM EDT2023-10-2012.8512.4512.600.00-11,39249.71%
TTD231027C000650002023-09-21 11:04AM EDT2023-10-2712.1312.5513.000.00-2253.03%
TTD231117C000650002023-09-22 10:50AM EDT2023-11-1714.5014.2014.40+0.85+6.23%13559.08%
TTD240119C000650002023-09-21 9:30AM EDT2024-01-1916.1516.0016.150.00-12,01554.22%
TTD240315C000650002023-09-15 11:56AM EDT2024-03-1523.0018.1518.400.00-23957.58%
TTD240419C000650002023-09-12 11:02AM EDT2024-04-1926.8119.0519.200.00-23356.98%
TTD240621C000650002023-09-21 3:57PM EDT2024-06-2120.2020.9021.150.00-133558.53%
TTD250117C000650002023-09-20 1:47PM EDT2025-01-1727.9025.9526.200.00-453760.97%
TTD260116C000650002023-09-21 2:02PM EDT2026-01-1631.6731.4532.200.00-1010560.91%
Putsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD230922P000650002023-09-11 2:55PM EDT2023-09-220.020.000.020.00-1159131.25%
TTD230929P000650002023-09-22 12:10PM EDT2023-09-290.020.020.03-0.03-60.00%57351.56%
TTD231013P000650002023-09-21 1:14PM EDT2023-10-130.290.210.250.00-25346.88%
TTD231020P000650002023-09-21 3:43PM EDT2023-10-200.460.360.380.00-2931,96645.22%
TTD231027P000650002023-09-21 2:04PM EDT2023-10-270.610.480.570.00-41645.36%
TTD231117P000650002023-09-21 3:53PM EDT2023-11-172.031.851.890.00-316654.66%
TTD240119P000650002023-09-21 3:32PM EDT2024-01-193.043.003.10-0.16-5.00%23,10147.46%
TTD240315P000650002023-09-21 3:36PM EDT2024-03-154.754.604.750.00-310249.15%
TTD240419P000650002023-09-22 10:44AM EDT2024-04-195.105.105.25+0.45+9.68%22547.55%
TTD240621P000650002023-09-20 9:30AM EDT2024-06-215.886.506.650.00-21,33248.15%
TTD250117P000650002023-09-22 10:56AM EDT2025-01-179.729.759.95-0.28-2.80%13,07847.37%