Australia markets close in 13 minutes

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
82.19+0.75 (+0.92%)
At close: 04:00PM EST
82.20 +0.01 (+0.01%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:75.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD240301C000750002024-02-26 3:07PM EST2024-03-016.977.209.30+0.06+0.87%396108.50%
TTD240308C000750002024-02-26 12:55PM EST2024-03-087.357.458.05+0.70+10.53%38251.56%
TTD240315C000750002024-02-26 3:50PM EST2024-03-158.057.858.05+0.17+2.16%1603,51647.05%
TTD240322C000750002024-02-22 10:45AM EST2024-03-228.717.358.550.00-51248.29%
TTD240328C000750002024-02-26 3:18PM EST2024-03-288.407.758.85+0.10+1.20%22247.56%
TTD240419C000750002024-02-26 11:31AM EST2024-04-198.389.509.75-0.72-7.91%368245.39%
TTD240621C000750002024-02-26 2:49PM EST2024-06-2112.8913.0513.25+0.04+0.31%279651.73%
TTD240719C000750002024-02-22 10:10AM EST2024-07-1914.9713.8514.100.00-659150.87%
TTD240920C000750002024-02-23 1:51PM EST2024-09-2016.7416.5016.700.00-620154.11%
TTD241018C000750002024-02-16 2:34PM EST2024-10-1823.8717.2517.500.00-8854.01%
TTD250117C000750002024-02-23 3:42PM EST2025-01-1719.9020.1521.050.00-491057.28%
TTD260116C000750002024-02-26 11:33AM EST2026-01-1626.9827.4528.35-1.43-5.03%840457.47%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD240301P000750002024-02-26 3:27PM EST2024-03-010.060.040.07-0.03-33.33%7239450.39%
TTD240308P000750002024-02-26 11:30AM EST2024-03-080.430.270.29+0.06+16.22%368742.19%
TTD240315P000750002024-02-26 3:59PM EST2024-03-150.500.500.53-0.11-18.03%551,83039.55%
TTD240322P000750002024-02-26 2:55PM EST2024-03-220.860.770.84-0.05-5.49%66139.58%
TTD240328P000750002024-02-26 3:51PM EST2024-03-281.030.991.23-0.12-10.43%95141.50%
TTD240405P000750002024-02-26 11:56AM EST2024-04-051.431.251.49-0.07-4.67%2140.31%
TTD240419P000750002024-02-26 3:11PM EST2024-04-191.801.711.77-0.13-6.74%1541,67437.53%
TTD240621P000750002024-02-26 1:26PM EST2024-06-214.854.604.70+0.04+0.83%3522,00844.12%
TTD240719P000750002024-02-26 11:52AM EST2024-07-195.355.105.25+0.15+2.88%215742.60%
TTD240816P000750002024-02-26 3:56PM EST2024-08-166.45--+6.45---0.00%
TTD240920P000750002024-02-26 11:45AM EST2024-09-207.457.157.25-0.30-3.87%39144.52%
TTD241018P000750002024-02-20 3:42PM EST2024-10-188.077.557.700.00--143.67%
TTD250117P000750002024-02-23 3:24PM EST2025-01-179.859.6010.100.00-41,13245.58%
TTD260116P000750002024-02-21 11:31AM EST2026-01-1615.3014.1514.850.00-217242.93%