The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 38.25 | 0.00 | - | 1 | 0 | 32.50 | 0.01 | 0.00 | - | 20 | 50 |
| 35.40 | 0.00 | - | - | 6 | 35.00 | 0.22 | 0.00 | - | 2 | 24 |
| 32.95 | 0.00 | - | - | 2 | 37.50 | 0.17 | 0.00 | - | 1 | 2 |
| 52.30 | 0.00 | - | 1 | 22 | 40.00 | 0.05 | 0.00 | - | 1 | 29 |
| 47.00 | 0.00 | - | 1 | 1 | 42.50 | 0.69 | 0.00 | - | 2 | 4 |
| 51.10 | 0.00 | - | 1 | 9 | 45.00 | 0.75 | 0.00 | - | 3 | 18 |
| 50.40 | 0.00 | - | 1 | 3 | 47.50 | 0.25 | 0.00 | - | 3 | 184 |
| 42.60 | 0.00 | - | 1 | 125 | 50.00 | 0.10 | 0.00 | - | 12 | 560 |
| 43.90 | 0.00 | - | 3 | 74 | 55.00 | 0.14 | 0.00 | - | 2 | 985 |
| 40.75 | 0.00 | - | 1 | 112 | 60.00 | 0.35 | 0.00 | - | 2 | 1,263 |
| 31.05 | 0.00 | - | 2 | 151 | 65.00 | 0.57 | 0.00 | - | 11 | 3,458 |
| 31.41 | 0.00 | - | 1 | 159 | 67.50 | 0.68 | -0.18 | -20.93% | 50 | 511 |
| 24.25 | +3.55 | +17.15% | 5 | 800 | 70.00 | 0.92 | +0.07 | +8.24% | 8 | 1,308 |
| 27.73 | 0.00 | - | 1 | 395 | 72.50 | 1.53 | 0.00 | - | 62 | 487 |
| 25.00 | 0.00 | - | 2 | 250 | 75.00 | 1.49 | 0.00 | - | 7 | 267 |
| 18.65 | 0.00 | - | 1 | 17 | 77.50 | 2.70 | 0.00 | - | 29 | 217 |
| 15.50 | +1.00 | +6.90% | 1 | 413 | 80.00 | 2.60 | -0.26 | -9.09% | 256 | 2,843 |
| 15.15 | 0.00 | - | 1 | 136 | 82.50 | 3.20 | 0.00 | - | 8 | 310 |
| 10.75 | 0.00 | - | 70 | 643 | 85.00 | 4.15 | -0.15 | -3.49% | 8 | 1,260 |
| 10.15 | 0.00 | - | 1 | 192 | 87.50 | 5.13 | -0.55 | -9.68% | 9 | 594 |
| 9.10 | +0.20 | +2.25% | 72 | 1,001 | 90.00 | 6.20 | -0.51 | -7.60% | 31 | 730 |
| 7.90 | +0.05 | +0.64% | 11 | 1,131 | 92.50 | 7.35 | -0.55 | -6.96% | 49 | 804 |
| 6.70 | +0.30 | +4.69% | 5 | 1,973 | 95.00 | 8.75 | -0.38 | -4.16% | 28 | 480 |
| 5.75 | -0.30 | -4.96% | 8 | 893 | 97.50 | 10.22 | -0.56 | -5.19% | 5 | 1,504 |
| 4.84 | +0.49 | +11.26% | 16 | 3,117 | 100.00 | 11.50 | 0.00 | - | 11 | 2,453 |
| 3.37 | +0.49 | +17.01% | 20 | 901 | 105.00 | 9.77 | 0.00 | - | 20 | 262 |
| 2.26 | +0.10 | +4.63% | 10 | 1,586 | 110.00 | 19.40 | +6.40 | +49.23% | 1 | 34 |
| 1.52 | +0.22 | +16.92% | 9 | 3,210 | 115.00 | - | - | - | - | - |
| 0.97 | -0.02 | -2.02% | 8 | 2,578 | 120.00 | - | - | - | - | - |
| 0.67 | +0.03 | +4.69% | 2 | 872 | 125.00 | - | - | - | - | - |
| 0.44 | -0.01 | -2.22% | 2 | 183 | 130.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 4 | 27 | 135.00 | - | - | - | - | - |
| 0.17 | -0.03 | -15.00% | 1 | 165 | 140.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 7 | 11 | 145.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 9 | 9 | 150.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.