Advertisement
U.S. markets closed

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
87.42+0.21 (+0.24%)
At close: 04:00PM EDT
87.30 -0.12 (-0.14%)
After hours: 07:57PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTD240405C000670002024-03-18 12:15PM EDT67.0011.9318.8521.250.00--10144.24%
TTD240405C000690002024-03-22 3:16PM EDT69.0016.7817.4018.900.00-59140114.16%
TTD240405C000720002024-03-25 3:15PM EDT72.0015.2315.1015.850.00-16963.67%
TTD240405C000730002024-03-22 3:52PM EDT73.0012.2514.2514.900.00-12012371.68%
TTD240405C000740002024-03-22 3:53PM EDT74.0010.8013.1013.950.00-505762.31%
TTD240405C000750002024-03-27 12:54PM EDT75.0012.1212.1512.950.00-25460.55%
TTD240405C000760002024-03-22 2:40PM EDT76.0011.899.9012.00+2.44+25.82%4180.76%
TTD240405C000770002024-03-28 3:59PM EDT77.0010.598.9510.95-0.44-3.99%21873.24%
TTD240405C000780002024-03-25 3:49PM EDT78.009.809.159.950.00-15067.82%
TTD240405C000790002024-03-27 10:12AM EDT79.007.608.158.950.00-107562.40%
TTD240405C000800002024-03-28 2:55PM EDT80.007.807.308.05-0.19-2.38%13946460.35%
TTD240405C000810002024-03-28 12:43PM EDT81.007.265.657.00+0.33+4.76%288153.03%
TTD240405C000820002024-03-28 1:29PM EDT82.006.024.906.00+0.79+15.11%167047.27%
TTD240405C000830002024-03-28 3:10PM EDT83.004.893.754.95+1.09+28.68%913440.04%
TTD240405C000840002024-03-28 3:45PM EDT84.004.152.974.10+0.70+20.29%1521238.04%
TTD240405C000850002024-03-28 3:39PM EDT85.003.232.983.25+0.28+9.49%11257735.06%
TTD240405C000860002024-03-28 3:59PM EDT86.002.372.262.47+0.05+2.16%8314732.52%
TTD240405C000870002024-03-28 3:52PM EDT87.001.821.651.740.00-15427329.54%
TTD240405C000880002024-03-28 3:39PM EDT88.001.121.201.23-0.14-11.11%16041129.00%
TTD240405C000890002024-03-28 3:59PM EDT89.000.870.780.84+0.05+6.10%13513528.78%
TTD240405C000900002024-03-28 3:56PM EDT90.000.590.520.56-0.11-15.71%20151828.86%
TTD240405C000910002024-03-28 3:46PM EDT91.000.420.350.38-0.03-6.67%30022429.59%
TTD240405C000920002024-03-28 3:57PM EDT92.000.250.230.27-0.04-13.79%10121430.81%
TTD240405C000930002024-03-28 3:50PM EDT93.000.180.150.18-0.05-21.74%1127931.45%
TTD240405C000940002024-03-28 12:18PM EDT94.000.150.100.14+0.03+25.00%65933.30%
TTD240405C000950002024-03-28 3:18PM EDT95.000.070.070.11-0.04-36.36%101,12535.16%
TTD240405C000960002024-03-28 3:17PM EDT96.000.070.020.06+0.01+16.67%21934.38%
TTD240405C000970002024-03-28 12:25PM EDT97.000.080.020.10-0.05-38.46%11541.02%
TTD240405C000980002024-03-27 3:29PM EDT98.000.030.010.090.00-2243.36%
TTD240405C001000002024-03-26 11:08AM EDT100.000.040.000.070.00-31847.46%
TTD240405C001050002024-03-26 11:30AM EDT105.000.020.000.390.00-1273.24%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTD240405P000650002024-03-18 11:46AM EDT65.000.080.000.200.00-114100.98%
TTD240405P000690002024-03-28 3:33PM EDT69.000.010.000.43-0.01-50.00%12595.61%
TTD240405P000700002024-03-22 11:12AM EDT70.000.020.000.730.00-822101.76%
TTD240405P000710002024-03-14 2:55PM EDT71.000.540.001.270.00-19111.13%
TTD240405P000720002024-03-28 3:00PM EDT72.000.010.001.05-0.03-75.00%121100.20%
TTD240405P000730002024-03-22 2:02PM EDT73.000.040.000.030.00-12250.00%
TTD240405P000740002024-03-21 1:54PM EDT74.000.090.000.030.00-212651.17%
TTD240405P000750002024-03-26 9:58AM EDT75.000.050.000.030.00-153947.66%
TTD240405P000760002024-03-28 12:51PM EDT76.000.030.000.03-0.01-25.00%730444.14%
TTD240405P000770002024-03-28 3:17PM EDT77.000.020.010.05-0.03-60.00%532343.75%
TTD240405P000780002024-03-28 3:30PM EDT78.000.030.030.08-0.02-40.00%1218743.36%
TTD240405P000790002024-03-28 1:17PM EDT79.000.050.010.05-0.03-37.50%357936.13%
TTD240405P000800002024-03-28 2:30PM EDT80.000.050.020.11-0.09-64.29%1724137.60%
TTD240405P000810002024-03-28 1:57PM EDT81.000.090.030.13-0.11-55.00%109634.67%
TTD240405P000820002024-03-28 1:16PM EDT82.000.120.100.12-0.16-57.14%1456229.69%
TTD240405P000830002024-03-28 3:01PM EDT83.000.170.180.22-0.33-66.00%1359629.74%
TTD240405P000840002024-03-28 3:59PM EDT84.000.320.300.35-0.34-51.52%1847629.00%
TTD240405P000850002024-03-28 3:27PM EDT85.000.510.520.55-0.28-35.44%11424028.47%
TTD240405P000860002024-03-28 3:50PM EDT86.000.690.760.85-0.40-36.70%7413928.32%
TTD240405P000870002024-03-28 3:56PM EDT87.001.111.161.23-0.41-26.97%16414427.78%
TTD240405P000880002024-03-28 3:58PM EDT88.001.681.641.73-0.37-18.05%1,03013227.44%
TTD240405P000890002024-03-28 3:43PM EDT89.002.152.222.36-0.53-19.78%2235627.54%
TTD240405P000900002024-03-28 3:43PM EDT90.002.972.913.15-0.58-16.34%781829.10%
TTD240405P000910002024-03-28 3:25PM EDT91.003.353.554.90-9.25-73.41%8152.15%
TTD240405P000930002024-03-21 10:00AM EDT93.008.825.306.700.00--559.28%
TTD240405P000940002024-03-25 10:04AM EDT94.008.756.207.050.00-1146.58%
TTD240405P000970002024-03-27 10:59AM EDT97.0010.607.4510.750.00-3380.86%