Australia markets closed

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
52.49+3.46 (+7.06%)
At close: 04:00PM EDT
52.94 +0.45 (+0.86%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD220603C000700002022-05-25 12:43PM EDT2022-06-030.020.020.040.00-1010391.41%
TTD220610C000700002022-05-27 1:39PM EDT2022-06-100.090.080.18+0.06+200.00%148680.86%
TTD220617C000700002022-05-27 3:19PM EDT2022-06-170.240.250.27+0.01+4.35%741,73375.49%
TTD220624C000700002022-05-27 3:18PM EDT2022-06-240.400.310.50+0.09+29.03%24072.17%
TTD220701C000700002022-05-27 2:15PM EDT2022-07-010.560.520.74+0.11+24.44%5872.17%
TTD220715C000700002022-05-27 2:26PM EDT2022-07-151.000.971.04+0.30+42.86%3193,01669.78%
TTD221021C000700002022-05-27 3:52PM EDT2022-10-214.474.404.55+0.87+24.17%1161,98772.73%
TTD230120C000700002022-05-27 12:37PM EDT2023-01-206.256.556.70+0.70+12.61%224,35470.48%
TTD240119C000700002022-05-27 3:20PM EDT2024-01-1912.8512.8513.20+1.57+13.92%1467268.24%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD220603P000700002022-05-23 11:20AM EDT2022-06-0318.7417.2518.000.00-13111.72%
TTD220610P000700002022-05-23 11:31AM EDT2022-06-1018.1617.3018.100.00-22286.72%
TTD220617P000700002022-05-27 3:44PM EDT2022-06-1717.9017.5517.95-7.41-29.28%240374.22%
TTD220624P000700002022-05-27 9:37AM EDT2022-06-2419.6617.5018.30-7.54-27.72%12571.58%
TTD220715P000700002022-05-27 2:22PM EDT2022-07-1518.6618.3018.50-8.34-30.89%279667.29%
TTD221021P000700002022-05-25 12:02PM EDT2022-10-2127.3521.4521.650.00-1124069.19%
TTD230120P000700002022-05-27 12:01PM EDT2023-01-2023.5523.2023.45-4.45-15.89%51,30565.56%
TTD240119P000700002022-05-26 12:35PM EDT2024-01-1930.8027.6528.400.00-2224258.93%