Australia markets closed

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
60.91+0.82 (+1.36%)
At close: 04:00PM EDT
61.00 +0.09 (+0.15%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Strike:65.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD230406C000650002023-03-31 3:57PM EDT2023-04-060.170.150.20-0.06-26.09%10449142.77%
TTD230414C000650002023-03-31 3:56PM EDT2023-04-140.660.670.73+0.02+3.13%18534744.63%
TTD230421C000650002023-03-31 3:59PM EDT2023-04-211.151.131.20+0.03+2.68%2903,41146.19%
TTD230428C000650002023-03-31 3:49PM EDT2023-04-281.501.531.70+0.02+1.35%723648.29%
TTD230519C000650002023-03-31 3:32PM EDT2023-05-193.953.854.00+0.20+5.33%4851662.52%
TTD230616C000650002023-03-31 3:59PM EDT2023-06-165.004.905.10+0.45+9.89%632,31659.60%
TTD230721C000650002023-03-31 2:29PM EDT2023-07-216.056.056.20+0.30+5.22%51,48457.79%
TTD231020C000650002023-03-31 12:42PM EDT2023-10-209.329.109.35+0.13+1.41%274560.05%
TTD240119C000650002023-03-31 2:00PM EDT2024-01-1911.6411.4511.75+0.39+3.47%222,17560.86%
TTD250117C000650002023-03-31 2:05PM EDT2025-01-1718.5017.9518.50+1.01+5.77%149461.64%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD230406P000650002023-03-31 11:43AM EDT2023-04-064.104.104.35-2.60-38.81%1546.39%
TTD230414P000650002023-03-31 2:28PM EDT2023-04-144.784.554.85-4.69-49.52%27245.46%
TTD230421P000650002023-03-31 12:56PM EDT2023-04-215.085.005.20-0.89-14.91%11,86444.39%
TTD230428P000650002023-03-31 3:54PM EDT2023-04-285.755.405.60+0.29+5.31%531045.19%
TTD230505P000650002023-03-23 10:01AM EDT2023-05-056.545.806.150.00--1048.36%
TTD230519P000650002023-03-31 11:49AM EDT2023-05-197.577.557.70-1.23-13.98%29158.08%
TTD230616P000650002023-03-31 10:20AM EDT2023-06-168.828.408.50+0.07+0.80%474653.83%
TTD230721P000650002023-03-31 12:45PM EDT2023-07-219.309.259.40-1.25-11.85%61,11751.18%
TTD231020P000650002023-03-30 3:02PM EDT2023-10-2012.2211.6511.850.00-329451.42%
TTD240119P000650002023-03-31 9:35AM EDT2024-01-1913.9913.3513.55+0.14+1.01%12,26250.54%
TTD250117P000650002023-03-30 11:28AM EDT2025-01-1718.3717.7018.200.00-21,17748.55%