Australia markets open in 2 hours 28 minutes

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
52.28+0.14 (+0.27%)
As of 03:32PM EST. Market open.
In the money
Show:ListStraddle
Strike:65.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD221202C000650002022-11-29 2:04PM EST2022-12-020.030.000.030.00-21175123.44%
TTD221209C000650002022-11-29 12:21PM EST2022-12-090.040.030.060.00-203467.58%
TTD221216C000650002022-12-01 2:17PM EST2022-12-160.130.150.160.00-2743,07462.70%
TTD221223C000650002022-11-29 9:54AM EST2022-12-230.160.200.260.00-54656.84%
TTD221230C000650002022-12-01 2:56PM EST2022-12-300.350.290.47+0.03+9.38%312756.15%
TTD230120C000650002022-12-01 1:36PM EST2023-01-200.960.951.03+0.06+6.67%473,13457.03%
TTD230317C000650002022-12-01 1:57PM EST2023-03-173.153.153.25+0.15+5.00%153,65063.75%
TTD230421C000650002022-11-28 3:45PM EST2023-04-213.154.004.100.00-2274562.44%
TTD230616C000650002022-11-30 2:05PM EST2023-06-166.145.705.85+0.59+10.63%167364.60%
TTD230721C000650002022-12-01 1:13PM EST2023-07-216.406.306.55+0.26+4.23%11663.53%
TTD240119C000650002022-12-01 2:50PM EST2024-01-1910.6010.6010.90+0.52+5.16%11,25767.11%
TTD250117C000650002022-11-28 1:43PM EST2025-01-1714.5515.7016.600.00-18666.97%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD221202P000650002022-11-16 10:22AM EST2022-12-0212.8512.5513.000.00-12147.66%
TTD221209P000650002022-11-10 12:21PM EST2022-12-0917.5012.3512.950.00-3091.02%
TTD221216P000650002022-11-30 3:55PM EST2022-12-1613.1212.7513.000.00-1780462.70%
TTD221223P000650002022-11-09 9:48AM EST2022-12-2322.0012.5513.250.00-1154.00%
TTD221230P000650002022-11-18 10:41AM EST2022-12-3015.1512.7013.250.00-2250.98%
TTD230120P000650002022-12-01 10:36AM EST2023-01-2013.7213.3513.55-0.23-1.65%111,57751.71%
TTD230317P000650002022-11-30 3:51PM EST2023-03-1715.4015.1515.30-0.30-1.91%187256.76%
TTD230421P000650002022-11-17 2:09PM EST2023-04-2118.0515.7515.900.00-486054.54%
TTD230616P000650002022-11-30 3:55PM EST2023-06-1617.1017.0017.100.00-348354.83%
TTD230721P000650002022-11-28 12:03PM EST2023-07-2119.9017.4017.650.00-15553.55%
TTD240119P000650002022-11-30 3:54PM EST2024-01-1920.7020.3520.700.00-283953.89%
TTD250117P000650002022-11-22 2:03PM EST2025-01-1726.0023.6524.900.00-138851.67%