Canada markets closed

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
76.35+0.63 (+0.83%)
At close: 04:00PM EDT
76.30 -0.05 (-0.07%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 29, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTD230929C000450002023-09-13 10:10AM EDT45.0040.4631.1531.650.00--130179.69%
TTD230929C000500002023-09-15 3:41PM EDT50.0033.5726.0526.700.00--146134.38%
TTD230929C000600002023-09-15 12:56PM EDT60.0023.4616.2016.750.00-27103.91%
TTD230929C000650002023-09-21 9:41AM EDT65.0012.7611.1511.850.00-516376.95%
TTD230929C000690002023-09-21 2:57PM EDT69.007.407.357.850.00-6760.25%
TTD230929C000700002023-09-22 9:38AM EDT70.006.546.456.75+0.28+4.47%7453.81%
TTD230929C000710002023-09-21 11:34AM EDT71.006.075.555.80+0.42+7.43%10651.07%
TTD230929C000720002023-09-22 2:27PM EDT72.004.904.605.00+0.10+2.08%32057.08%
TTD230929C000730002023-09-22 3:35PM EDT73.004.413.854.05+0.31+7.56%47750.54%
TTD230929C000740002023-09-22 10:08AM EDT74.003.403.103.30+0.30+9.68%15749.37%
TTD230929C000750002023-09-22 2:47PM EDT75.002.692.402.57+0.17+6.75%3011746.92%
TTD230929C000760002023-09-22 3:57PM EDT76.001.871.851.91-0.07-3.61%1436544.39%
TTD230929C000770002023-09-22 3:48PM EDT77.001.411.341.40+0.12+9.30%20326443.51%
TTD230929C000780002023-09-22 3:57PM EDT78.000.980.951.00+0.06+6.52%7120843.07%
TTD230929C000790002023-09-22 2:32PM EDT79.000.700.650.69+0.07+11.11%4528242.68%
TTD230929C000800002023-09-22 3:54PM EDT80.000.430.410.47-0.01-2.27%1151,05542.77%
TTD230929C000810002023-09-22 3:54PM EDT81.000.260.270.32-0.04-13.33%7927943.26%
TTD230929C000820002023-09-22 3:36PM EDT82.000.200.170.21-0.03-13.04%5135843.56%
TTD230929C000830002023-09-22 3:56PM EDT83.000.120.120.14-0.04-25.00%13214344.14%
TTD230929C000840002023-09-22 3:46PM EDT84.000.090.080.10-0.02-18.18%3321045.51%
TTD230929C000850002023-09-22 3:40PM EDT85.000.060.050.07-0.02-25.00%6531846.68%
TTD230929C000860002023-09-22 2:18PM EDT86.000.040.040.05-0.03-42.86%712748.05%
TTD230929C000870002023-09-22 12:11PM EDT87.000.050.030.04-0.01-16.67%98350.00%
TTD230929C000880002023-09-22 2:04PM EDT88.000.040.020.03-0.01-20.00%2630050.00%
TTD230929C000890002023-09-20 3:28PM EDT89.000.070.020.030.00-67753.52%
TTD230929C000900002023-09-22 10:34AM EDT90.000.030.020.030.00-530157.03%
TTD230929C000910002023-09-22 11:37AM EDT91.000.030.000.03-0.02-40.00%15856.25%
TTD230929C000920002023-09-22 3:21PM EDT92.000.010.000.03-0.03-75.00%16159.38%
TTD230929C000930002023-09-18 1:43PM EDT93.000.060.000.030.00-124862.50%
TTD230929C000940002023-09-19 9:44AM EDT94.000.030.000.030.00-5765.63%
TTD230929C000950002023-09-22 11:32AM EDT95.000.020.000.02-0.01-33.33%8538665.63%
TTD230929C000970002023-09-12 12:19PM EDT97.000.270.000.020.00--570.31%
TTD230929C001000002023-09-13 1:32PM EDT100.000.100.000.020.00-91478.13%
PutsforSeptember 29, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTD230929P000550002023-09-15 9:39AM EDT55.000.010.000.090.00-48115.63%
TTD230929P000600002023-09-20 11:19AM EDT60.000.020.000.030.00-52276.56%
TTD230929P000650002023-09-22 2:17PM EDT65.000.040.020.03-0.01-20.00%67357.03%
TTD230929P000670002023-09-22 3:43PM EDT67.000.050.050.07-0.07-58.33%381854.69%
TTD230929P000680002023-09-22 3:43PM EDT68.000.060.070.09-0.08-57.14%34551.95%
TTD230929P000690002023-09-15 1:38PM EDT69.000.110.110.12+0.06+120.00%10850.20%
TTD230929P000700002023-09-22 3:47PM EDT70.000.140.150.18-0.10-41.67%2710449.32%
TTD230929P000710002023-09-22 3:50PM EDT71.000.200.190.28-0.18-47.37%54848.83%
TTD230929P000720002023-09-22 3:45PM EDT72.000.300.300.40-0.17-36.17%276547.36%
TTD230929P000730002023-09-22 3:53PM EDT73.000.500.460.57-0.24-32.43%408646.09%
TTD230929P000740002023-09-22 3:56PM EDT74.000.760.690.82-0.29-27.62%13859045.51%
TTD230929P000750002023-09-22 3:45PM EDT75.000.951.011.09-0.46-32.62%9948443.41%
TTD230929P000760002023-09-22 3:55PM EDT76.001.451.411.48-0.28-16.18%16277542.33%
TTD230929P000770002023-09-22 3:57PM EDT77.001.941.911.98-0.36-15.65%6312541.70%
TTD230929P000780002023-09-22 3:57PM EDT78.002.542.472.57-0.36-12.41%331,86440.87%
TTD230929P000790002023-09-22 1:28PM EDT79.003.103.153.35-0.30-8.82%1018042.97%
TTD230929P000800002023-09-22 3:36PM EDT80.004.153.854.10-0.13-3.04%14423542.09%
TTD230929P000810002023-09-22 3:32PM EDT81.004.254.755.05-1.51-26.22%1264846.63%
TTD230929P000820002023-09-22 1:49PM EDT82.005.315.656.00-0.94-15.04%1120650.49%
TTD230929P000830002023-09-22 3:46PM EDT83.006.336.556.95-0.86-11.96%1828953.71%
TTD230929P000840002023-09-22 1:13PM EDT84.006.967.557.90-1.18-14.50%23356.25%
TTD230929P000850002023-09-22 1:03PM EDT85.007.938.458.90-1.02-11.40%66561.33%
TTD230929P000860002023-09-22 2:31PM EDT86.009.709.309.90-0.30-3.00%112566.21%
TTD230929P000870002023-09-15 12:18PM EDT87.0010.8010.3010.95+6.10+129.79%1674.12%
TTD230929P000880002023-09-19 10:00AM EDT88.008.7011.1511.900.00-310075.49%
TTD230929P000890002023-09-21 10:20AM EDT89.0012.4012.3012.900.00-1079.98%
TTD230929P000900002023-09-20 2:27PM EDT90.0010.6513.3013.950.00-3087.89%
TTD230929P000910002023-09-14 12:40PM EDT91.006.5514.3514.950.00--192.38%
TTD230929P000920002023-09-12 10:21AM EDT92.005.3515.4015.900.00--192.77%
TTD230929P000940002023-09-18 10:37AM EDT94.0011.7017.3518.000.00-4469.53%
TTD230929P000950002023-09-19 9:37AM EDT95.0014.3418.2518.900.00-22104.88%
TTD230929P000960002023-09-12 10:21AM EDT96.008.7019.3519.900.00--1108.79%