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:80.00
Callsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD220603C000800002022-05-19 12:48PM EDT2022-06-030.110.000.090.00-130132.81%
TTD220610C000800002022-05-16 2:07PM EDT2022-06-100.120.000.120.00-2197.66%
TTD220617C000800002022-05-27 3:43PM EDT2022-06-170.060.050.060.00-111,10878.91%
TTD220624C000800002022-05-24 3:30PM EDT2022-06-240.080.000.200.00-34374.41%
TTD220715C000800002022-05-27 3:55PM EDT2022-07-150.350.330.40+0.10+40.00%191,60870.70%
TTD221021C000800002022-05-27 2:36PM EDT2022-10-212.602.652.75+0.58+28.71%2469070.95%
TTD230120C000800002022-05-27 2:30PM EDT2023-01-204.354.354.60+0.80+22.54%322,45168.30%
TTD240119C000800002022-05-27 2:56PM EDT2024-01-1910.3510.4010.75+2.23+27.46%1068366.54%
Putsfor3 June 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD220603P000800002022-05-02 12:50PM EDT2022-06-0320.8426.8028.350.00-10139.84%
TTD220610P000800002022-05-27 1:31PM EDT2022-06-1027.9027.0028.20-0.35-1.24%134103.52%
TTD220617P000800002022-05-26 10:35AM EDT2022-06-1733.9227.2527.700.00-1534995.51%
TTD220624P000800002022-05-17 3:38PM EDT2022-06-2426.7727.0528.300.00-101280.66%
TTD220715P000800002022-05-26 11:25AM EDT2022-07-1533.9027.6027.950.00-429466.41%
TTD221021P000800002022-05-20 1:04PM EDT2022-10-2131.5029.5530.000.00-236866.65%
TTD230120P000800002022-05-24 1:16PM EDT2023-01-2039.4131.0031.250.00-1878162.46%
TTD240119P000800002022-05-26 12:35PM EDT2024-01-1938.7035.0535.750.00-2244156.50%