The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.07 | 0.00 | - | 25 | 193 |
| 79.87 | 0.00 | - | 4 | 138 | 25.00 | 0.07 | 0.00 | - | 8 | 600 |
| 75.10 | 0.00 | - | 15 | 202 | 30.00 | 0.10 | 0.00 | - | 54 | 236 |
| 65.88 | 0.00 | - | 1 | 201 | 35.00 | 0.20 | 0.00 | - | 5 | 736 |
| 65.20 | 0.00 | - | 2 | 242 | 40.00 | 0.10 | 0.00 | - | 1 | 384 |
| - | - | - | - | - | 42.50 | 0.51 | 0.00 | - | 1 | 2 |
| 60.51 | 0.00 | - | 2 | 209 | 45.00 | 0.22 | 0.00 | - | 1 | 559 |
| 50.21 | 0.00 | - | 2 | 2 | 47.50 | 0.36 | 0.00 | - | 2 | 7 |
| 52.50 | 0.00 | - | 2 | 481 | 50.00 | 0.27 | 0.00 | - | 1 | 589 |
| 49.12 | 0.00 | - | 3 | 330 | 55.00 | 0.47 | 0.00 | - | 2 | 2,220 |
| 34.40 | 0.00 | - | 2 | 219 | 57.50 | 0.47 | 0.00 | - | 20 | 390 |
| 43.00 | 0.00 | - | 30 | 594 | 60.00 | 0.63 | 0.00 | - | 10 | 3,652 |
| 27.54 | 0.00 | - | 3 | 125 | 62.50 | 1.92 | 0.00 | - | 60 | 865 |
| 41.10 | 0.00 | - | 3 | 824 | 65.00 | 0.72 | 0.00 | - | 18 | 4,003 |
| 37.40 | 0.00 | - | 2 | 304 | 67.50 | 1.14 | 0.00 | - | 1 | 214 |
| 37.20 | 0.00 | - | 8 | 1,061 | 70.00 | 1.15 | 0.00 | - | 20 | 7,724 |
| 29.95 | 0.00 | - | 1 | 196 | 72.50 | 1.25 | 0.00 | - | 10 | 640 |
| 28.17 | 0.00 | - | 2 | 1,021 | 75.00 | 1.90 | 0.00 | - | 1 | 1,132 |
| 19.30 | 0.00 | - | 5 | 25 | 77.50 | 1.68 | 0.00 | - | 1 | 243 |
| 22.90 | 0.00 | - | 5 | 1,916 | 80.00 | 2.43 | 0.00 | - | 26 | 2,467 |
| 26.14 | 0.00 | - | 40 | 163 | 82.50 | 2.91 | 0.00 | - | 9 | 717 |
| 19.75 | 0.00 | - | 39 | 2,673 | 85.00 | 3.67 | 0.00 | - | 10 | 2,905 |
| 18.37 | 0.00 | - | 2 | 306 | 87.50 | 4.90 | 0.00 | - | 26 | 1,377 |
| 17.40 | 0.00 | - | 1 | 2,502 | 90.00 | 4.98 | 0.00 | - | 875 | 3,162 |
| 14.96 | 0.00 | - | 2 | 815 | 92.50 | 6.50 | 0.00 | - | 49 | 1,674 |
| 14.70 | 0.00 | - | 20 | 1,841 | 95.00 | 7.85 | 0.00 | - | 84 | 1,849 |
| 12.33 | 0.00 | - | 1 | 303 | 97.50 | 7.85 | 0.00 | - | 3 | 458 |
| 11.85 | 0.00 | - | 30 | 3,603 | 100.00 | 8.50 | 0.00 | - | 87 | 1,898 |
| 9.53 | 0.00 | - | 1,035 | 3,424 | 105.00 | 11.00 | 0.00 | - | 895 | 1,276 |
| 7.25 | 0.00 | - | 30 | 1,788 | 110.00 | 13.95 | 0.00 | - | 102 | 419 |
| 5.65 | 0.00 | - | 39 | 2,068 | 115.00 | 17.82 | 0.00 | - | 6 | 974 |
| 4.00 | 0.00 | - | 20 | 1,933 | 120.00 | 24.50 | 0.00 | - | 1 | 28 |
| 3.30 | 0.00 | - | 102 | 2,274 | 125.00 | 23.55 | 0.00 | - | 1 | 35 |
| 2.41 | 0.00 | - | 2 | 494 | 130.00 | 52.70 | 0.00 | - | 1 | 23 |
| 1.82 | 0.00 | - | 83 | 1,136 | 135.00 | 45.75 | 0.00 | - | 73 | 4 |
| 1.38 | 0.00 | - | 94 | 501 | 140.00 | 45.82 | 0.00 | - | 15 | 15 |
| 0.93 | 0.00 | - | 5 | 89 | 145.00 | 45.43 | 0.00 | - | - | 1 |
| 0.71 | 0.00 | - | 2 | 63 | 150.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 2 | 2 | 155.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.