Canada markets open in 7 hours 16 minutes

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
71.59-2.65 (-3.57%)
At close: 04:00PM EDT
71.80 +0.21 (+0.29%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTD220812C000250002022-08-11 3:58PM EDT25.0046.550.000.000.00-500.00%
TTD220812C000330002022-08-02 9:56AM EDT33.0014.470.000.000.00-300.00%
TTD220812C000340002022-08-03 2:51PM EDT34.0016.200.000.000.00-100.00%
TTD220812C000345002022-08-04 11:23AM EDT34.5015.500.000.000.00--00.00%
TTD220812C000350002022-08-09 12:12PM EDT35.0019.240.000.000.00-100.00%
TTD220812C000370002022-08-03 9:47AM EDT37.0012.100.000.000.00-100.00%
TTD220812C000375002022-08-02 11:30AM EDT37.5010.300.000.000.00--00.00%
TTD220812C000380002022-08-03 12:11PM EDT38.0012.400.000.000.00-100.00%
TTD220812C000390002022-08-04 12:03PM EDT39.0011.400.000.000.00-100.00%
TTD220812C000395002022-08-04 2:53PM EDT39.5011.350.000.000.00-100.00%
TTD220812C000400002022-08-11 3:18PM EDT40.0031.910.000.000.00-300.00%
TTD220812C000405002022-08-09 11:02AM EDT40.5013.710.000.000.00-100.00%
TTD220812C000410002022-08-03 10:35AM EDT41.009.200.000.000.00-600.00%
TTD220812C000415002022-08-11 10:40AM EDT41.5034.660.000.000.00-2900.00%
TTD220812C000420002022-08-11 2:46PM EDT42.0030.550.000.000.00-1000.00%
TTD220812C000425002022-08-04 12:41PM EDT42.508.700.000.000.00-100.00%
TTD220812C000430002022-08-11 3:33PM EDT43.0029.290.000.000.00-100.00%
TTD220812C000435002022-08-11 10:58AM EDT43.5032.000.000.000.00-100.00%
TTD220812C000440002022-08-10 9:57AM EDT44.0028.000.000.000.00-10200.00%
TTD220812C000445002022-08-11 10:40AM EDT44.5031.600.000.000.00-400.00%
TTD220812C000450002022-08-11 3:37PM EDT45.0027.000.000.000.00-900.00%
TTD220812C000455002022-08-10 10:10AM EDT45.5027.050.000.000.00-1000.00%
TTD220812C000460002022-08-11 3:14PM EDT46.0025.800.000.000.00-300.00%
TTD220812C000465002022-08-10 11:44AM EDT46.5027.200.000.000.00-1200.00%
TTD220812C000470002022-08-11 11:08AM EDT47.0027.800.000.000.00-100.00%
TTD220812C000475002022-08-11 11:53AM EDT47.5025.640.000.000.00-400.00%
TTD220812C000480002022-08-11 11:14AM EDT48.0026.000.000.000.00-33500.00%
TTD220812C000485002022-08-10 1:54PM EDT48.5025.550.000.000.00-2100.00%
TTD220812C000490002022-08-11 3:45PM EDT49.0022.950.000.000.00-3700.00%
TTD220812C000495002022-08-11 2:40PM EDT49.5023.190.000.000.00-100.00%
TTD220812C000500002022-08-11 3:26PM EDT50.0022.000.000.000.00-3800.00%
TTD220812C000510002022-08-11 3:58PM EDT51.0020.700.000.000.00-4200.00%
TTD220812C000520002022-08-11 3:53PM EDT52.0019.900.000.000.00-21000.00%
TTD220812C000530002022-08-11 3:58PM EDT53.0018.560.000.000.00-2800.00%
TTD220812C000540002022-08-11 3:03PM EDT54.0018.000.000.000.00-3600.00%
TTD220812C000550002022-08-11 3:52PM EDT55.0016.900.000.000.00-16100.00%
TTD220812C000560002022-08-11 2:57PM EDT56.0016.350.000.000.00-2800.00%
TTD220812C000570002022-08-11 3:27PM EDT57.0014.900.000.000.00-2900.00%
TTD220812C000580002022-08-11 3:58PM EDT58.0013.700.000.000.00-5800.00%
TTD220812C000590002022-08-11 3:01PM EDT59.0012.940.000.000.00-800.00%
TTD220812C000600002022-08-11 3:25PM EDT60.0011.800.000.000.00-7000.00%
TTD220812C000610002022-08-11 3:10PM EDT61.0010.900.000.000.00-4200.00%
TTD220812C000620002022-08-11 11:06AM EDT62.0012.600.000.000.00-1400.00%
TTD220812C000630002022-08-11 2:57PM EDT63.008.600.000.000.00-6100.00%
TTD220812C000640002022-08-11 3:58PM EDT64.007.670.000.000.00-24900.00%
TTD220812C000650002022-08-11 3:58PM EDT65.006.600.000.000.00-4,09000.00%
TTD220812C000660002022-08-11 3:36PM EDT66.006.130.000.000.00-21500.00%
TTD220812C000670002022-08-11 2:54PM EDT67.005.500.000.000.00-1800.00%
TTD220812C000680002022-08-11 3:27PM EDT68.004.250.000.000.00-2500.00%
TTD220812C000690002022-08-11 3:12PM EDT69.003.270.000.000.00-9900.00%
TTD220812C000700002022-08-11 3:58PM EDT70.002.320.000.000.00-30700.00%
TTD220812C000710002022-08-11 3:58PM EDT71.001.610.000.000.00-9000.00%
TTD220812C000720002022-08-11 3:57PM EDT72.001.150.000.000.00-28003.13%
TTD220812C000730002022-08-11 3:59PM EDT73.000.700.000.000.00-1,047012.50%
TTD220812C000740002022-08-11 3:57PM EDT74.000.48---2.00-80.65%--0.00%
TTD220812C000750002022-08-11 3:59PM EDT75.000.26---1.74-87.00%--0.00%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTD220812P000250002022-08-10 1:25PM EDT25.000.010.000.000.00-2050.00%
TTD220812P000280002022-08-05 10:26AM EDT28.000.010.000.000.00-11050.00%
TTD220812P000290002022-08-01 11:14AM EDT29.000.100.000.000.00--050.00%
TTD220812P000300002022-08-09 1:59PM EDT30.000.030.000.000.00-101050.00%
TTD220812P000305002022-08-03 10:30AM EDT30.500.090.000.000.00-1050.00%
TTD220812P000310002022-08-09 3:16PM EDT31.000.02--0.00---0.00%
TTD220812P000315002022-08-05 10:54AM EDT31.500.050.000.000.00-4050.00%
TTD220812P000320002022-08-02 3:41PM EDT32.000.210.000.000.00-1050.00%
TTD220812P000325002022-08-08 10:22AM EDT32.500.020.000.000.00-6050.00%
TTD220812P000330002022-08-10 9:30AM EDT33.000.010.000.000.00-2050.00%
TTD220812P000335002022-08-09 12:58PM EDT33.500.020.000.000.00-18050.00%
TTD220812P000340002022-08-11 2:09PM EDT34.000.010.000.000.00-4050.00%
TTD220812P000345002022-08-09 11:01AM EDT34.500.040.000.000.00-1050.00%
TTD220812P000350002022-08-10 12:21PM EDT35.000.010.000.000.00-2050.00%
TTD220812P000355002022-08-10 9:30AM EDT35.500.010.000.000.00-75050.00%
TTD220812P000360002022-08-10 2:38PM EDT36.000.010.000.000.00-189050.00%
TTD220812P000365002022-08-09 3:54PM EDT36.500.040.000.000.00-62050.00%
TTD220812P000370002022-08-11 12:27PM EDT37.000.010.000.000.00-3050.00%
TTD220812P000375002022-08-10 3:17PM EDT37.500.010.000.000.00-100050.00%
TTD220812P000380002022-08-11 2:30PM EDT38.000.010.000.000.00-12050.00%
TTD220812P000385002022-08-11 2:23PM EDT38.500.010.000.000.00-3050.00%
TTD220812P000390002022-08-11 3:19PM EDT39.000.010.000.000.00-4050.00%
TTD220812P000395002022-08-11 2:36PM EDT39.500.010.000.000.00-5050.00%
TTD220812P000400002022-08-11 2:39PM EDT40.000.010.000.000.00-122050.00%
TTD220812P000405002022-08-11 2:36PM EDT40.500.010.000.000.00-3050.00%
TTD220812P000410002022-08-11 12:05PM EDT41.000.010.000.000.00-3050.00%
TTD220812P000415002022-08-11 2:16PM EDT41.500.010.000.000.00-1050.00%
TTD220812P000420002022-08-11 3:37PM EDT42.000.010.000.000.00-13050.00%
TTD220812P000425002022-08-11 3:07PM EDT42.500.010.000.000.00-25050.00%
TTD220812P000430002022-08-11 11:21AM EDT43.000.010.000.000.00-19050.00%
TTD220812P000435002022-08-11 10:34AM EDT43.500.010.000.000.00-2050.00%
TTD220812P000440002022-08-11 3:12PM EDT44.000.010.000.000.00-8050.00%
TTD220812P000445002022-08-11 2:23PM EDT44.500.010.000.000.00-2050.00%
TTD220812P000450002022-08-11 3:48PM EDT45.000.010.000.000.00-12050.00%
TTD220812P000455002022-08-11 2:25PM EDT45.500.010.000.000.00-16050.00%
TTD220812P000460002022-08-11 9:46AM EDT46.000.010.000.000.00-3050.00%
TTD220812P000465002022-08-11 9:41AM EDT46.500.020.000.000.00-1050.00%
TTD220812P000470002022-08-11 1:25PM EDT47.000.010.000.000.00-90100.00%
TTD220812P000475002022-08-11 12:06PM EDT47.500.010.000.000.00-33050.00%
TTD220812P000480002022-08-11 12:06PM EDT48.000.020.000.000.00-20050.00%
TTD220812P000485002022-08-11 10:19AM EDT48.500.020.000.000.00-12050.00%
TTD220812P000490002022-08-11 10:11AM EDT49.000.010.000.000.00-81050.00%
TTD220812P000495002022-08-11 9:49AM EDT49.500.010.000.000.00-11050.00%
TTD220812P000500002022-08-11 1:44PM EDT50.000.010.000.000.00-42050.00%
TTD220812P000510002022-08-11 9:30AM EDT51.000.020.000.000.00-1050.00%
TTD220812P000520002022-08-11 3:58PM EDT52.000.010.000.000.00-16050.00%
TTD220812P000530002022-08-11 3:49PM EDT53.000.010.000.000.00-80050.00%
TTD220812P000540002022-08-11 3:36PM EDT54.000.010.000.000.00-6050.00%
TTD220812P000550002022-08-11 3:53PM EDT55.000.010.000.000.00-183050.00%
TTD220812P000560002022-08-11 10:46AM EDT56.000.020.000.000.00-6050.00%
TTD220812P000570002022-08-11 11:29AM EDT57.000.010.000.000.00-24050.00%
TTD220812P000580002022-08-11 10:17AM EDT58.000.020.000.000.00-3050.00%
TTD220812P000590002022-08-11 2:31PM EDT59.000.020.000.000.00-22050.00%
TTD220812P000600002022-08-11 3:58PM EDT60.000.020.000.000.00-312050.00%
TTD220812P000610002022-08-11 12:54PM EDT61.000.020.000.000.00-8050.00%
TTD220812P000620002022-08-11 3:51PM EDT62.000.020.000.000.00-363050.00%
TTD220812P000630002022-08-11 3:44PM EDT63.000.030.000.000.00-199050.00%
TTD220812P000650002022-08-11 3:59PM EDT65.000.070.000.000.00-1,128050.00%
TTD220812P000660002022-08-11 3:42PM EDT66.000.12---0.21-63.64%--0.00%
TTD220812P000680002022-08-11 3:59PM EDT68.000.280.170.50-0.29-50.88%3-102.34%
TTD220812P000700002022-08-11 3:59PM EDT70.000.660.000.000.00-7,397012.50%