The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 79.40 | 0.00 | - | 2 | 65 | 22.50 | 0.10 | 0.00 | - | 2 | 189 |
| 79.87 | 0.00 | - | 4 | 138 | 25.00 | 0.05 | 0.00 | - | 22 | 587 |
| 81.00 | 0.00 | - | 2 | 202 | 30.00 | 0.04 | 0.00 | - | 1 | 233 |
| 65.88 | 0.00 | - | 1 | 201 | 35.00 | 0.20 | 0.00 | - | 5 | 736 |
| 70.10 | 0.00 | - | 2 | 241 | 40.00 | 0.10 | 0.00 | - | 1 | 384 |
| - | - | - | - | - | 42.50 | 0.12 | 0.00 | - | 1 | 3 |
| 65.92 | 0.00 | - | 1 | 209 | 45.00 | 0.10 | -0.10 | -50.00% | 40 | 555 |
| 50.21 | 0.00 | - | 2 | 2 | 47.50 | 0.29 | 0.00 | - | 1 | 6 |
| 60.22 | 0.00 | - | 1 | 480 | 50.00 | 0.30 | 0.00 | - | 3 | 586 |
| 56.35 | 0.00 | - | 10 | 327 | 55.00 | 0.39 | 0.00 | - | 1 | 2,219 |
| 54.75 | 0.00 | - | 1 | 219 | 57.50 | 0.47 | 0.00 | - | 20 | 390 |
| 53.91 | +1.64 | +3.14% | 13 | 590 | 60.00 | 0.26 | 0.00 | - | 3 | 3,653 |
| 27.54 | 0.00 | - | 3 | 125 | 62.50 | 1.92 | 0.00 | - | 60 | 865 |
| 47.60 | 0.00 | - | 18 | 764 | 65.00 | 0.57 | 0.00 | - | 1 | 4,014 |
| 43.50 | 0.00 | - | 1 | 301 | 67.50 | 0.64 | 0.00 | - | 1 | 214 |
| 42.68 | 0.00 | - | 2 | 1,056 | 70.00 | 0.24 | 0.00 | - | 2 | 7,722 |
| 29.95 | 0.00 | - | 1 | 196 | 72.50 | 0.56 | 0.00 | - | 10 | 653 |
| 39.39 | +2.44 | +6.60% | 2 | 982 | 75.00 | 0.78 | 0.00 | - | 7 | 1,190 |
| 19.30 | 0.00 | - | 5 | 25 | 77.50 | 0.84 | 0.00 | - | 3 | 245 |
| 35.50 | +3.98 | +12.63% | 1 | 1,913 | 80.00 | 1.25 | 0.00 | - | 2 | 2,142 |
| 29.62 | 0.00 | - | 1 | 165 | 82.50 | 1.20 | -0.20 | -14.29% | 1 | 719 |
| 30.69 | +2.79 | +10.00% | 7 | 2,645 | 85.00 | 1.43 | -0.62 | -30.24% | 7 | 2,873 |
| 28.90 | +2.30 | +8.65% | 1 | 306 | 87.50 | 1.98 | 0.00 | - | 1 | 1,380 |
| 27.00 | +5.00 | +22.73% | 2 | 2,492 | 90.00 | 2.00 | -0.69 | -25.65% | 22 | 3,412 |
| 24.50 | +4.02 | +19.63% | 1 | 819 | 92.50 | 2.47 | -0.51 | -17.11% | 8 | 1,413 |
| 20.90 | 0.00 | - | 16 | 1,803 | 95.00 | 3.00 | -0.95 | -24.05% | 9 | 1,851 |
| 20.65 | +4.80 | +30.28% | 7 | 294 | 97.50 | 3.55 | -0.50 | -12.35% | 9 | 507 |
| 18.90 | +1.90 | +11.18% | 53 | 3,558 | 100.00 | 4.25 | -0.85 | -16.67% | 52 | 1,953 |
| 15.25 | +0.90 | +6.27% | 8 | 3,327 | 105.00 | 5.85 | -1.05 | -15.22% | 42 | 1,835 |
| 12.43 | +0.93 | +8.09% | 124 | 1,853 | 110.00 | 7.93 | -0.97 | -10.90% | 13 | 449 |
| 9.60 | +1.00 | +11.63% | 80 | 2,451 | 115.00 | 10.00 | -1.40 | -12.28% | 40 | 1,147 |
| 7.70 | +0.80 | +11.59% | 127 | 1,959 | 120.00 | 12.78 | -2.66 | -17.23% | 1 | 34 |
| 5.87 | +0.61 | +11.60% | 8 | 2,331 | 125.00 | 23.15 | 0.00 | - | 1 | 35 |
| 4.48 | +0.84 | +23.08% | 212 | 907 | 130.00 | 52.70 | 0.00 | - | 1 | 23 |
| 3.30 | +0.39 | +13.40% | 22 | 1,134 | 135.00 | 45.75 | 0.00 | - | 73 | 4 |
| 2.53 | +0.54 | +27.14% | 4 | 639 | 140.00 | 30.16 | 0.00 | - | 1 | 1 |
| 1.75 | +0.47 | +36.72% | 3 | 154 | 145.00 | 45.43 | 0.00 | - | - | 1 |
| 1.35 | +0.15 | +12.50% | 5 | 142 | 150.00 | - | - | - | - | - |
| 0.73 | 0.00 | - | 1 | 141 | 155.00 | - | - | - | - | - |
| 0.75 | +0.24 | +47.06% | 7 | 4 | 160.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.