Australia markets closed

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
42.78-9.72 (-18.51%)
At close: 04:00PM EDT
42.74 -0.04 (-0.09%)
Pre-market: 06:16AM EDT
In the money
Show:ListStraddle
Strike:75.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD220527C000750002022-05-24 10:00AM EDT2022-05-270.010.000.000.00-10050.00%
TTD220603C000750002022-05-23 1:40PM EDT2022-06-030.020.000.000.00-1050.00%
TTD220610C000750002022-05-24 12:48PM EDT2022-06-100.070.000.000.00-2050.00%
TTD220617C000750002022-05-24 3:20PM EDT2022-06-170.050.000.000.00-109050.00%
TTD220624C000750002022-05-24 10:09AM EDT2022-06-240.100.000.000.00-2050.00%
TTD220701C000750002022-05-24 12:53PM EDT2022-07-010.110.000.000.00-2050.00%
TTD220715C000750002022-05-24 2:41PM EDT2022-07-150.210.000.000.00-125025.00%
TTD221021C000750002022-05-24 3:52PM EDT2022-10-211.910.000.000.00-58025.00%
TTD230120C000750002022-05-24 3:35PM EDT2023-01-202.830.000.000.00-33012.50%
TTD240119C000750002022-05-24 1:32PM EDT2024-01-197.300.000.000.00-13012.50%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD220527P000750002022-05-16 1:24PM EDT2022-05-2722.650.000.000.00-100.00%
TTD220603P000750002022-05-23 12:22PM EDT2022-06-0322.250.000.000.00-100.00%
TTD220617P000750002022-05-24 2:11PM EDT2022-06-1731.800.000.000.00-3300.00%
TTD220624P000750002022-05-19 12:44PM EDT2022-06-2421.900.000.000.00-1200.00%
TTD220701P000750002022-05-19 12:31PM EDT2022-07-0121.460.000.000.00--00.00%
TTD220715P000750002022-05-24 12:08PM EDT2022-07-1532.540.000.000.00-300.00%
TTD221021P000750002022-05-24 2:25PM EDT2022-10-2133.100.000.000.00-300.00%
TTD230120P000750002022-05-24 10:35AM EDT2023-01-2035.180.000.000.00-100.00%
TTD240119P000750002022-05-24 11:13AM EDT2024-01-1938.200.000.000.00-300.00%