Australia markets closed

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
50.84-3.65 (-6.70%)
At close: 04:00PM EST
50.99 +0.15 (+0.30%)
Pre-market: 05:59AM EST
In the money
Show:ListStraddle
Strike:70.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD221209C000700002022-12-02 1:24PM EST2022-12-090.030.000.000.00-8050.00%
TTD221216C000700002022-12-05 3:32PM EST2022-12-160.030.000.000.00-6050.00%
TTD221223C000700002022-12-05 2:19PM EST2022-12-230.050.000.000.00-20025.00%
TTD221230C000700002022-12-05 1:50PM EST2022-12-300.100.000.000.00-8025.00%
TTD230106C000700002022-12-02 3:14PM EST2023-01-060.390.000.000.00-30025.00%
TTD230120C000700002022-12-05 1:55PM EST2023-01-200.380.000.000.00-9025.00%
TTD230317C000700002022-12-05 3:30PM EST2023-03-171.930.000.000.00-55012.50%
TTD230421C000700002022-12-05 12:10PM EST2023-04-212.790.000.000.00-34012.50%
TTD230616C000700002022-12-05 12:52PM EST2023-06-164.300.000.000.00-37012.50%
TTD230721C000700002022-11-30 3:50PM EST2023-07-215.050.000.000.00-6012.50%
TTD240119C000700002022-12-05 3:52PM EST2024-01-198.550.000.000.00-406.25%
TTD250117C000700002022-12-05 9:48AM EST2025-01-1716.280.000.000.00-106.25%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD221209P000700002022-11-21 12:20PM EST2022-12-0921.900.000.000.00-100.00%
TTD221216P000700002022-12-02 1:29PM EST2022-12-1615.800.000.000.00-600.00%
TTD221223P000700002022-11-18 1:44PM EST2022-12-2320.650.000.000.00-100.00%
TTD230106P000700002022-12-02 12:12PM EST2023-01-0615.700.000.000.00-200.00%
TTD230120P000700002022-12-05 3:43PM EST2023-01-2019.370.000.000.00-800.00%
TTD230317P000700002022-11-23 1:30PM EST2023-03-1721.210.000.000.00-400.00%
TTD230421P000700002022-12-02 3:30PM EST2023-04-2118.200.000.000.00-100.00%
TTD230616P000700002022-11-21 2:20PM EST2023-06-1623.850.000.000.00-7600.00%
TTD230721P000700002022-11-22 3:08PM EST2023-07-2124.200.000.000.00-100.00%
TTD240119P000700002022-12-02 3:09PM EST2024-01-1922.750.000.000.00-300.00%
TTD250117P000700002022-12-02 1:20PM EST2025-01-1726.650.000.000.00-200.00%