Australia markets closed

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
87.42+0.21 (+0.24%)
At close: 04:00PM EDT
87.30 -0.12 (-0.14%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:65.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD240412C000650002024-03-25 9:50AM EDT2024-04-1220.6222.3023.050.00-303087.01%
TTD240419C000650002024-03-25 3:56PM EDT2024-04-1923.2521.6523.000.00-1141986.13%
TTD240517C000650002024-03-06 4:21PM EDT2024-05-1719.2323.3523.900.00-1169.70%
TTD240621C000650002024-03-21 10:34AM EDT2024-06-2121.6023.2024.350.00-1092055.42%
TTD240719C000650002024-03-18 2:59PM EDT2024-07-1917.7024.0524.900.00-13155.27%
TTD240816C000650002024-03-01 10:52AM EDT2024-08-1623.7024.9026.900.00-1160.75%
TTD240920C000650002024-03-08 11:49AM EDT2024-09-2023.3026.6526.950.00-115060.18%
TTD241220C000650002024-03-14 3:55PM EDT2024-12-2021.1028.0029.250.00-3357.86%
TTD250117C000650002024-03-28 2:31PM EDT2025-01-1730.2529.4529.95+1.15+3.95%386959.89%
TTD250620C000650002024-03-28 1:17PM EDT2025-06-2033.3232.2533.40+6.32+23.41%11059.63%
TTD260116C000650002024-03-26 1:54PM EDT2026-01-1637.2036.1537.500.00-130460.72%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD240405P000650002024-03-18 11:46AM EDT2024-04-050.080.000.200.00-114100.98%
TTD240412P000650002024-03-18 12:31PM EDT2024-04-120.160.001.260.00-220106.45%
TTD240419P000650002024-03-28 2:06PM EDT2024-04-190.050.000.09+0.01+25.00%41,14454.30%
TTD240426P000650002024-03-20 10:55AM EDT2024-04-260.120.001.300.00-81877.15%
TTD240503P000650002024-03-26 3:10PM EDT2024-05-030.130.000.000.00-313125.00%
TTD240517P000650002024-03-28 1:08PM EDT2024-05-170.540.530.58-0.11-16.92%2025956.49%
TTD240621P000650002024-03-27 2:08PM EDT2024-06-210.960.840.890.00-63,49148.98%
TTD240719P000650002024-03-28 1:38PM EDT2024-07-191.131.111.36-0.14-11.02%321048.15%
TTD240816P000650002024-03-18 1:31PM EDT2024-08-163.752.032.100.00-25031949.88%
TTD240920P000650002024-03-25 3:42PM EDT2024-09-202.742.492.740.00-263,98949.34%
TTD241018P000650002024-03-26 3:17PM EDT2024-10-182.842.853.100.00-51448.16%
TTD241220P000650002024-03-26 9:52AM EDT2024-12-204.004.004.200.00-3612747.96%
TTD250117P000650002024-03-26 3:56PM EDT2025-01-174.004.404.75-0.60-13.04%54,06448.29%
TTD250620P000650002024-03-28 1:17PM EDT2025-06-206.626.506.75+0.10+1.53%2646.64%
TTD260116P000650002024-03-28 1:12PM EDT2026-01-168.798.759.15+0.04+0.46%420845.61%