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
42.50 -0.28 (-0.65%)
Pre-market: 06:40AM EDT
In the money
Show:ListStraddle
Strike:85.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD220527C000850002022-05-24 9:37AM EDT2022-05-270.010.000.000.00-5050.00%
TTD220603C000850002022-05-16 10:14AM EDT2022-06-030.060.000.000.00-6050.00%
TTD220610C000850002022-05-12 10:36AM EDT2022-06-100.120.000.000.00-3050.00%
TTD220617C000850002022-05-24 11:54AM EDT2022-06-170.060.000.000.00-3050.00%
TTD220624C000850002022-05-24 9:34AM EDT2022-06-240.010.000.000.00-1050.00%
TTD220715C000850002022-05-24 3:41PM EDT2022-07-150.080.000.000.00-101050.00%
TTD221021C000850002022-05-24 1:27PM EDT2022-10-210.960.000.000.00-23025.00%
TTD230120C000850002022-05-24 2:37PM EDT2023-01-201.820.000.000.00-6012.50%
TTD240119C000850002022-05-24 3:20PM EDT2024-01-195.750.000.000.00-64012.50%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD220603P000850002022-05-06 12:48PM EDT2022-06-0333.490.000.000.00-100.00%
TTD220617P000850002022-05-23 3:11PM EDT2022-06-1733.000.000.000.00-400.00%
TTD220715P000850002022-05-23 2:26PM EDT2022-07-1533.100.000.000.00-5400.00%
TTD221021P000850002022-05-13 3:29PM EDT2022-10-2134.950.000.000.00-900.00%
TTD230120P000850002022-05-23 10:30AM EDT2023-01-2037.070.000.000.00-300.00%
TTD240119P000850002022-05-11 2:46PM EDT2024-01-1946.200.000.000.00-700.00%