The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
13 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 65.00 | 0.01 | 0.00 | - | 1 | 1 |
| 28.70 | -3.55 | -11.01% | 2 | 2 | 70.00 | - | - | - | - | - |
| 28.47 | 0.00 | - | 1 | 1 | 76.00 | - | - | - | - | - |
| - | - | - | - | - | 78.00 | 0.45 | 0.00 | - | - | 11 |
| - | - | - | - | - | 79.00 | 5.25 | 0.00 | - | 1 | 1 |
| 22.05 | 0.00 | - | 1 | 1 | 80.00 | 0.07 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 81.00 | 0.40 | 0.00 | - | - | 5 |
| 22.35 | 0.00 | - | 1 | 6 | 82.00 | 0.04 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 83.00 | 1.18 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 84.00 | 0.36 | 0.00 | - | 2 | 2 |
| 16.75 | 0.00 | - | 4 | 11 | 85.00 | 0.03 | -0.02 | -40.00% | 7 | 31 |
| 9.50 | 0.00 | - | - | 0 | 86.00 | 0.05 | 0.00 | - | 20 | 26 |
| 11.40 | 0.00 | - | - | 2 | 87.00 | 0.11 | +0.03 | +37.50% | 1 | 28 |
| - | - | - | - | - | 88.00 | 0.07 | 0.00 | - | 2 | 22 |
| 10.90 | 0.00 | - | 18 | 18 | 89.00 | 0.11 | 0.00 | - | 127 | 149 |
| 10.00 | 0.00 | - | 76 | 453 | 90.00 | 0.12 | -0.04 | -25.00% | 4 | 79 |
| 10.90 | 0.00 | - | 1 | 14 | 91.00 | 0.10 | -0.18 | -64.29% | 1 | 33 |
| 7.87 | 0.00 | - | 3 | 12 | 92.00 | 0.12 | -0.12 | -50.00% | 17 | 63 |
| 11.60 | 0.00 | - | 1 | 6 | 93.00 | 0.18 | -0.17 | -48.57% | 18 | 265 |
| 8.43 | 0.00 | - | 3 | 9 | 94.00 | 0.28 | -0.16 | -36.36% | 20 | 163 |
| 5.42 | -1.19 | -18.00% | 1 | 19 | 95.00 | 0.38 | -0.24 | -38.71% | 156 | 901 |
| 4.66 | -0.11 | -2.31% | 4 | 22 | 96.00 | 0.50 | -0.31 | -38.27% | 59 | 285 |
| 3.05 | -0.95 | -23.75% | 1 | 19 | 97.00 | 0.78 | -0.18 | -18.75% | 69 | 344 |
| 2.32 | -1.57 | -40.36% | 18 | 89 | 98.00 | 1.18 | -0.22 | -15.71% | 104 | 350 |
| 1.88 | -0.98 | -34.27% | 41 | 53 | 99.00 | 1.53 | +0.02 | +1.32% | 70 | 256 |
| 1.25 | -1.29 | -50.79% | 245 | 192 | 100.00 | 2.06 | -0.14 | -6.36% | 560 | 805 |
| 0.81 | -1.32 | -61.97% | 187 | 113 | 101.00 | 3.50 | +0.89 | +34.10% | 111 | 127 |
| 0.52 | -1.22 | -70.11% | 1,034 | 271 | 102.00 | 3.27 | -0.03 | -0.91% | 43 | 143 |
| 0.37 | -0.94 | -71.76% | 419 | 368 | 103.00 | 3.75 | +0.20 | +5.63% | 1 | 44 |
| 0.25 | -0.77 | -75.49% | 1,361 | 368 | 104.00 | 5.27 | +0.47 | +9.79% | 17 | 80 |
| 0.14 | -0.66 | -82.50% | 842 | 934 | 105.00 | 6.28 | +1.18 | +23.14% | 2 | 50 |
| 0.08 | -0.57 | -87.69% | 303 | 1,983 | 106.00 | 3.80 | 0.00 | - | 10 | 11 |
| 0.07 | -0.48 | -87.27% | 117 | 189 | 107.00 | - | - | - | - | - |
| 0.03 | -0.31 | -91.18% | 246 | 273 | 108.00 | 8.10 | 0.00 | - | 3 | 3 |
| 0.02 | -0.23 | -92.00% | 29 | 103 | 109.00 | - | - | - | - | - |
| 0.02 | -0.20 | -90.91% | 197 | 450 | 110.00 | 6.55 | 0.00 | - | - | 4 |
| 0.05 | -0.19 | -79.17% | 10 | 134 | 111.00 | - | - | - | - | - |
| 0.10 | -0.01 | -9.09% | 7 | 45 | 112.00 | - | - | - | - | - |
| 0.03 | -0.07 | -70.00% | 21 | 33 | 113.00 | - | - | - | - | - |
| 0.02 | -0.07 | -77.78% | 11 | 12 | 114.00 | - | - | - | - | - |
| 0.03 | -0.07 | -70.00% | 129 | 63 | 115.00 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 2 | 12 | 116.00 | - | - | - | - | - |
| 0.01 | -0.09 | -90.00% | 10 | 4 | 117.00 | - | - | - | - | - |
| 0.01 | -0.05 | -83.33% | 5 | 80 | 120.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.