Australia markets closed

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
83.89-1.54 (-1.80%)
At close: 04:00PM EST
83.50 -0.39 (-0.46%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:70.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD240308C000700002024-02-27 3:39PM EST2024-03-0815.4213.5514.450.00-177078.52%
TTD240315C000700002024-03-01 10:46AM EST2024-03-1514.0013.6514.35-1.65-10.54%851,44753.32%
TTD240322C000700002024-02-29 2:20PM EST2024-03-2215.9613.1015.250.00-1752.15%
TTD240328C000700002024-02-21 10:09AM EST2024-03-2812.5512.6515.700.00-1280.18%
TTD240419C000700002024-02-29 2:12PM EST2024-04-1916.6814.8515.100.00-121,55650.76%
TTD240621C000700002024-03-01 12:57PM EST2024-06-2117.9017.5517.80-1.30-6.77%621,27054.04%
TTD240719C000700002024-03-01 3:58PM EST2024-07-1918.5018.2018.55-0.90-4.64%5023652.73%
TTD240816C000700002024-02-26 9:51AM EST2024-08-1618.2519.3520.050.00-1155.55%
TTD240920C000700002024-02-29 9:42AM EST2024-09-2022.3620.5021.000.00-329755.74%
TTD241018C000700002024-02-28 10:09AM EST2024-10-1822.0521.3021.650.00-1155.58%
TTD250117C000700002024-03-01 2:20PM EST2025-01-1724.3323.9524.35-0.87-3.45%41,02957.35%
TTD260116C000700002024-02-29 3:38PM EST2026-01-1632.9231.1032.000.00-341358.68%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD240308P000700002024-03-01 11:50AM EST2024-03-080.010.000.20-0.01-50.00%17477.15%
TTD240315P000700002024-03-01 3:31PM EST2024-03-150.050.030.250.00-133,63355.76%
TTD240322P000700002024-03-01 11:34AM EST2024-03-220.100.080.290.00-51752.34%
TTD240328P000700002024-03-01 12:37PM EST2024-03-280.170.090.39-0.04-19.05%510649.32%
TTD240405P000700002024-02-26 9:30AM EST2024-04-050.600.220.840.00-8853.47%
TTD240419P000700002024-03-01 3:20PM EST2024-04-190.520.520.64+0.06+13.04%1482341.46%
TTD240621P000700002024-03-01 3:42PM EST2024-06-212.612.592.71+0.19+7.85%162,31246.07%
TTD240719P000700002024-03-01 3:42PM EST2024-07-193.073.053.15+0.26+9.25%413344.15%
TTD240920P000700002024-02-29 11:34AM EST2024-09-204.654.855.000.00-9542246.42%
TTD241018P000700002024-02-28 12:00PM EST2024-10-185.135.155.400.00-12745.41%
TTD250117P000700002024-03-01 11:01AM EST2025-01-177.276.957.35+0.28+4.01%86,83846.15%
TTD260116P000700002024-03-01 11:01AM EST2026-01-1612.0211.7512.25+0.32+2.74%352144.49%