Australia markets closed

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
59.75-1.05 (-1.73%)
At close: 04:00PM EDT
60.18 +0.43 (+0.72%)
After hours: 07:43PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD230120C000210002022-09-29 9:54AM EDT21.0040.6038.9540.200.00-11,748130.57%
TTD230120C000220002022-05-12 10:17AM EDT22.0025.1228.5029.400.00-10520.00%
TTD230120C000230002022-09-19 3:34PM EDT23.0040.9237.0038.450.00-2062125.39%
TTD230120C000240002022-08-19 3:51PM EDT24.0041.6037.2039.950.00-178166.75%
TTD230120C000250002022-09-30 11:23AM EDT25.0038.4035.1536.05-0.88-2.24%1119111.77%
TTD230120C000260002022-08-29 9:55AM EDT26.0038.5534.5536.300.00-142129.54%
TTD230120C000270002022-09-22 9:54AM EDT27.0034.1033.3534.200.00-150108.20%
TTD230120C000280002022-09-29 3:48PM EDT28.0033.5332.2533.300.00-2330104.00%
TTD230120C000290002022-09-23 11:44AM EDT29.0029.7531.6032.600.00-2103107.91%
TTD230120C000300002022-09-29 9:42AM EDT30.0032.4030.8031.500.00-1263104.83%
TTD230120C000310002022-09-09 3:54PM EDT31.0037.3029.9530.600.00-2101103.37%
TTD230120C000320002022-08-15 2:27PM EDT32.0044.0032.7033.300.00-171160.01%
TTD230120C000330002022-09-28 12:01PM EDT33.0030.6028.2028.700.00-48098.78%
TTD230120C000340002022-08-18 12:32PM EDT34.0037.1029.1030.150.00-268129.47%
TTD230120C000350002022-09-30 3:46PM EDT35.0027.1726.5027.00-1.40-4.90%117796.24%
TTD230120C000360002022-09-02 9:46AM EDT36.0027.6025.6526.250.00-114095.61%
TTD230120C000370002022-09-15 2:54PM EDT37.0027.9524.7025.300.00-26592.53%
TTD230120C000380002022-09-29 9:56AM EDT38.0025.4024.0524.400.00-15792.04%
TTD230120C000390002022-09-29 9:56AM EDT39.0024.6023.2523.650.00-14391.36%
TTD230120C000395002022-09-07 1:40PM EDT39.5024.8622.9023.250.00-13391.14%
TTD230120C000400002022-09-29 10:51AM EDT40.0023.0022.3522.800.00-190489.23%
TTD230120C000405002022-09-16 12:40PM EDT40.5024.2522.1022.500.00-33390.26%
TTD230120C000410002022-09-16 1:58PM EDT41.0023.5021.7522.150.00-172190.21%
TTD230120C000415002022-09-15 12:23PM EDT41.5024.2521.3521.650.00-46788.92%
TTD230120C000420002022-09-20 10:36AM EDT42.0023.3020.9521.350.00-510088.82%
TTD230120C000425002022-09-26 3:57PM EDT42.5019.1520.6020.900.00-213188.09%
TTD230120C000430002022-08-22 12:03PM EDT43.0024.5221.7022.200.00-247105.18%
TTD230120C000435002022-09-28 1:36PM EDT43.5021.6519.6020.300.00-13786.57%
TTD230120C000440002022-08-30 3:28PM EDT44.0022.4520.3020.600.00-16695.61%
TTD230120C000445002022-08-17 3:01PM EDT44.5029.2520.7021.000.00-4254103.02%
TTD230120C000450002022-09-28 1:36PM EDT45.0020.5518.8019.150.00-153686.55%
TTD230120C000455002022-09-29 10:28AM EDT45.5019.0118.4518.800.00-214486.21%
TTD230120C000460002022-09-27 11:30AM EDT46.0018.6018.1018.500.00-218486.06%
TTD230120C000465002022-09-16 2:17PM EDT46.5019.5017.7518.100.00-36285.39%
TTD230120C000470002022-09-02 10:07AM EDT47.0019.0017.4017.750.00-1018484.94%
TTD230120C000475002022-09-20 12:45PM EDT47.5019.4517.0517.400.00-213884.47%
TTD230120C000480002022-09-06 10:27AM EDT48.0017.3016.7517.100.00-2046084.45%
TTD230120C000490002022-09-28 3:18PM EDT49.0018.6116.1016.400.00-137983.58%
TTD230120C000500002022-09-30 11:48AM EDT50.0017.3015.4515.65+0.50+2.98%117,25382.37%
TTD230120C000510002022-09-27 3:00PM EDT51.0015.1514.8015.150.00-11,01982.20%
TTD230120C000520002022-09-22 1:19PM EDT52.0013.8514.2014.550.00-61,72681.67%
TTD230120C000530002022-09-23 3:32PM EDT53.0012.4513.6013.900.00-248180.80%
TTD230120C000540002022-09-28 10:02AM EDT54.0014.1513.0513.300.00-61,05880.25%
TTD230120C000550002022-09-28 10:28AM EDT55.0014.4012.4012.850.00-71,62379.77%
TTD230120C000560002022-09-28 10:25AM EDT56.0013.5511.9512.350.00-32,67479.80%
TTD230120C000570002022-09-30 3:22PM EDT57.0011.9511.4011.60-0.10-0.83%138478.30%
TTD230120C000580002022-09-23 1:45PM EDT58.009.7510.8511.250.00-221,67378.28%
TTD230120C000590002022-09-28 3:37PM EDT59.0012.6310.4010.700.00-1160877.76%
TTD230120C000600002022-09-30 3:47PM EDT60.0010.389.9010.20-0.12-1.14%303,06077.14%
TTD230120C000620002022-09-29 12:04PM EDT62.0010.009.009.200.00-5156675.94%
TTD230120C000640002022-09-30 3:38PM EDT64.008.508.208.45-1.55-15.42%128175.65%
TTD230120C000650002022-09-30 1:45PM EDT65.008.307.808.05+0.02+0.24%11,49575.26%
TTD230120C000660002022-09-29 9:55AM EDT66.008.437.407.550.00-159074.38%
TTD230120C000680002022-09-28 12:45PM EDT68.007.856.706.850.00-3971873.84%
TTD230120C000700002022-09-30 3:14PM EDT70.006.406.056.25+0.05+0.79%6085,01673.49%
TTD230120C000720002022-09-30 3:57PM EDT72.005.505.355.65-1.60-22.54%592972.56%
TTD230120C000740002022-09-28 12:38PM EDT74.005.854.855.100.00-6267972.24%
TTD230120C000750002022-09-30 3:56PM EDT75.004.724.604.75-0.42-8.17%241,78071.66%
TTD230120C000760002022-09-30 11:03AM EDT76.005.534.304.50+0.83+17.66%154971.17%
TTD230120C000780002022-09-28 1:23PM EDT78.004.753.904.100.00-685871.19%
TTD230120C000800002022-09-30 10:33AM EDT80.004.303.503.70+0.45+11.69%43,24970.90%
TTD230120C000820002022-09-30 2:08PM EDT82.003.453.153.35-0.05-1.43%287770.74%
TTD230120C000840002022-09-27 9:53AM EDT84.003.002.802.980.00-183270.19%
TTD230120C000850002022-09-30 2:52PM EDT85.002.902.642.76-0.70-19.44%201,49969.70%
TTD230120C000860002022-09-27 2:39PM EDT86.002.732.542.720.00-11,38470.31%
TTD230120C000880002022-09-29 11:00AM EDT88.002.782.192.40+0.33+13.47%21,29569.41%
TTD230120C000900002022-09-30 2:49PM EDT90.002.202.002.120.00-13,09569.26%
TTD230120C000920002022-09-16 12:49PM EDT92.002.421.871.920.00-349669.65%
TTD230120C000940002022-09-28 2:07PM EDT94.002.101.591.690.00-1090468.75%
TTD230120C000950002022-09-29 9:43AM EDT95.001.761.501.620.00-61,56668.77%
TTD230120C000960002022-09-27 10:29AM EDT96.001.681.431.530.00-1756068.75%
TTD230120C000980002022-09-26 2:43PM EDT98.001.251.291.400.00-1065168.90%
TTD230120C001000002022-09-30 12:34PM EDT100.001.341.151.25+0.12+9.84%2504,13668.70%
TTD230120C001020002022-09-26 10:25AM EDT102.001.111.031.150.00-249368.82%
TTD230120C001040002022-09-30 1:09PM EDT104.001.070.861.00+0.02+1.90%1017667.92%
TTD230120C001050002022-09-28 11:47AM EDT105.001.220.840.950.00-286068.14%
TTD230120C001060002022-09-30 11:05AM EDT106.001.140.840.92+0.04+3.64%422168.70%
TTD230120C001080002022-09-23 10:41AM EDT108.000.510.760.840.00-111668.80%
TTD230120C001100002022-09-27 11:35AM EDT110.000.810.670.780.00-891668.87%
TTD230120C001120002022-09-22 10:06AM EDT112.000.600.610.690.00-149468.80%
TTD230120C001140002022-09-30 3:22PM EDT114.000.610.570.64-0.52-46.02%462369.19%
TTD230120C001150002022-09-30 12:51PM EDT115.000.630.530.61-0.07-10.00%161569.09%
TTD230120C001160002022-09-29 12:18PM EDT116.000.610.450.580.00-567568.41%
TTD230120C001180002022-09-30 12:46PM EDT118.000.550.430.54-0.49-47.12%326268.95%
TTD230120C001200002022-09-30 3:06PM EDT120.000.450.410.49-0.05-10.00%23,83969.29%
TTD230120C001220002022-09-29 1:50PM EDT122.000.460.380.460.00-125169.68%
TTD230120C001240002022-08-15 3:28PM EDT124.002.130.440.540.00-32272.90%
TTD230120C001250002022-09-30 9:38AM EDT125.000.400.280.430.00-326669.48%
TTD230120C001260002022-09-30 2:57PM EDT126.000.360.310.42-0.04-10.00%11,66070.36%
TTD230120C001280002022-09-28 1:28PM EDT128.000.400.260.390.00-115470.17%
TTD230120C001300002022-09-29 3:14PM EDT130.000.390.200.370.00-190669.82%
TTD230120C001320002022-09-29 12:54PM EDT132.000.330.180.350.00-1262170.07%
TTD230120C001340002022-09-27 9:53AM EDT134.000.260.160.330.00-1929070.31%
TTD230120C001350002022-09-09 11:56AM EDT135.000.500.180.320.00-153571.00%
TTD230120C001360002022-09-29 3:06PM EDT136.000.270.180.310.00-431,25571.29%
TTD230120C001380002022-09-29 2:58PM EDT138.000.250.160.300.00-2297571.58%
TTD230120C001400002022-09-29 2:51PM EDT140.000.230.110.280.00-482,65370.90%
TTD230120C001420002022-09-30 9:43AM EDT142.000.230.110.270.00-91,25571.58%
TTD230120C001440002022-09-29 2:29PM EDT144.000.200.080.250.00-572,62971.09%
TTD230120C001450002022-09-30 3:25PM EDT145.000.190.120.25-0.02-9.52%3026872.66%
TTD230120C001500002022-09-23 12:04PM EDT150.000.100.090.220.00-451073.14%
TTD230120C001550002022-09-15 9:41AM EDT155.000.140.120.200.00-957475.59%
TTD230120C001600002022-09-30 3:33PM EDT160.000.150.050.18+0.08+114.29%2066474.41%
TTD230120C002100002021-05-21 3:13PM EDT210.00348.000.000.000.00-1050.00%
TTD230120C002200002021-03-03 4:22PM EDT220.00500.00456.00464.000.00-150.00%
TTD230120C002300002021-05-10 2:47PM EDT230.00282.28367.50376.500.00-260.00%
TTD230120C002400002021-06-10 2:58PM EDT240.00366.81359.00368.500.00-190.00%
TTD230120C002500002021-05-18 12:11PM EDT250.00295.000.000.000.00-11950.00%
TTD230120C002600002021-05-18 12:14PM EDT260.00289.000.000.000.00-1450.00%
TTD230120C002700002021-06-10 2:58PM EDT270.00343.16353.00359.100.00-5100.00%
TTD230120C002800002021-05-10 12:57PM EDT280.00280.40328.10336.900.00-57330.00%
TTD230120C002900002021-03-03 3:57PM EDT290.00452.48402.00410.000.00-190.00%
TTD230120C003000002021-06-08 2:36PM EDT300.00335.960.000.000.00-1050.00%
TTD230120C003100002021-06-03 11:08AM EDT310.00299.770.000.000.00-1050.00%
TTD230120C003200002021-06-03 11:08AM EDT320.00292.620.000.000.00-1050.00%
TTD230120C003300002021-05-11 11:04AM EDT330.00211.37288.50300.400.00-100.00%
TTD230120C003400002021-05-10 12:08PM EDT340.00248.50285.10293.400.00-140.00%
TTD230120C003500002021-06-14 12:50PM EDT350.00303.400.000.000.00-1050.00%
TTD230120C003600002021-06-16 2:18PM EDT360.00270.000.000.000.00-2050.00%
TTD230120C003700002021-05-10 10:57AM EDT370.00231.76265.90274.000.00-130.00%
TTD230120C003800002021-05-11 12:00PM EDT380.00195.00255.60264.000.00-200.00%
TTD230120C003900002021-05-10 12:08PM EDT390.00220.00254.00262.000.00-250.00%
TTD230120C003950002021-02-01 1:55PM EDT395.00458.33342.00350.400.00-100.00%
TTD230120C004000002021-06-15 3:19PM EDT400.00248.640.000.000.00-1050.00%
TTD230120C004050002021-05-06 9:30AM EDT405.00298.10232.50241.000.00-120.00%
TTD230120C004100002020-12-03 11:04AM EDT410.00534.80450.50455.500.00-150.00%
TTD230120C004150002021-06-07 2:51PM EDT415.00251.500.000.000.00-1050.00%
TTD230120C004200002021-05-28 1:42PM EDT420.00244.180.000.000.00-1050.00%
TTD230120C004250002021-05-19 12:38PM EDT425.00184.270.000.000.00-5050.00%
TTD230120C004300002020-12-28 3:43PM EDT430.00478.70396.50405.000.00-140.00%
TTD230120C004400002021-06-08 10:23AM EDT440.00261.000.000.000.00-2050.00%
TTD230120C004450002021-05-13 12:05PM EDT445.00171.91230.70238.300.00-12220.00%
TTD230120C004500002021-06-11 11:38AM EDT450.00239.000.000.000.00-1050.00%
TTD230120C004550002021-06-03 11:26AM EDT455.00204.980.000.000.00-1050.00%
TTD230120C004600002021-06-04 11:45AM EDT460.00212.100.000.000.00-1050.00%
TTD230120C004650002020-11-10 4:53PM EDT465.00344.04532.50537.000.00-100.00%
TTD230120C004700002021-05-20 10:32AM EDT470.00190.100.000.000.00-3050.00%
TTD230120C004750002021-05-17 12:06AM EDT475.00145.43202.50211.000.00--20.00%
TTD230120C004800002021-06-04 11:45AM EDT480.00201.800.000.000.00-2050.00%
TTD230120C004900002021-06-08 10:57AM EDT490.00220.000.000.000.00-1050.00%
TTD230120C005000002021-06-14 3:44PM EDT500.00206.600.000.000.00-1050.00%
TTD230120C005100002021-06-02 12:10PM EDT510.00183.260.000.000.00-2050.00%
TTD230120C005200002021-06-15 12:00PM EDT520.00183.000.000.000.00-1050.00%
TTD230120C005300002021-06-15 11:38AM EDT530.00181.050.000.000.00-2050.00%
TTD230120C005400002021-06-09 2:55PM EDT540.00181.200.000.000.00-5050.00%
TTD230120C005500002021-06-16 11:10AM EDT550.00173.030.000.000.00-3050.00%
TTD230120C005600002021-06-14 3:50PM EDT560.00179.900.000.000.00-2050.00%
TTD230120C005700002021-06-16 2:01PM EDT570.00160.000.000.000.00-1050.00%
TTD230120C005800002021-06-16 2:45PM EDT580.00158.250.000.000.00-1050.00%
TTD230120C005900002021-06-16 10:56AM EDT590.00158.390.000.000.00-1050.00%
TTD230120C006000002021-06-16 9:55AM EDT600.00155.420.000.000.00-1050.00%
TTD230120C006200002021-06-15 11:30AM EDT620.00145.000.000.000.00-1050.00%
TTD230120C006400002021-06-09 3:17PM EDT640.00145.000.000.000.00-1050.00%
TTD230120C006600002021-06-16 2:41PM EDT660.00126.550.000.000.00-1050.00%
TTD230120C006800002021-06-04 3:22PM EDT680.00119.000.000.000.00-2050.00%
TTD230120C007000002021-06-15 3:19PM EDT700.00115.770.000.000.00-1050.00%
TTD230120C007200002021-06-16 2:41PM EDT720.00108.320.000.000.00-1050.00%
TTD230120C007400002021-06-14 1:42PM EDT740.00118.300.000.000.00-3050.00%
TTD230120C007600002021-06-15 2:50PM EDT760.00100.000.000.000.00-1050.00%
TTD230120C007800002021-06-03 3:55PM EDT780.0097.000.000.000.00-1050.00%
TTD230120C008000002021-06-14 1:40PM EDT800.00100.700.000.000.00-1050.00%
TTD230120C008200002021-05-11 10:04AM EDT820.0063.5381.6090.000.00-2250.00%
TTD230120C008400002021-05-26 2:45PM EDT840.0085.400.000.000.00-2050.00%
TTD230120C008600002021-06-04 2:18PM EDT860.0072.400.000.000.00-2050.00%
TTD230120C008800002021-06-07 12:25PM EDT880.0077.750.000.000.00-1050.00%
TTD230120C009000002021-06-16 12:25PM EDT900.0069.400.000.000.00-1050.00%
TTD230120C009200002021-06-01 9:42AM EDT920.0075.300.000.000.00-2050.00%
TTD230120C009400002021-06-09 1:30PM EDT940.0070.400.000.000.00-2050.00%
TTD230120C009600002021-06-04 11:21AM EDT960.0057.140.000.000.00-1050.00%
TTD230120C009800002021-06-11 2:24PM EDT980.0061.350.000.000.00-20050.00%
TTD230120C010000002021-06-16 12:25PM EDT1,000.0053.900.000.000.00-1050.00%
TTD230120C010200002021-06-14 1:18PM EDT1,020.0057.400.000.000.00-1050.00%
TTD230120C010400002021-06-11 3:06PM EDT1,040.0055.300.000.000.00-1050.00%
TTD230120C010600002021-06-03 10:20AM EDT1,060.0042.790.000.000.00-2050.00%
TTD230120C010800002021-05-13 10:41AM EDT1,080.0042.0045.5053.400.00-26705.96%
TTD230120C011000002021-05-28 11:46AM EDT1,100.0046.160.000.000.00-1050.00%
TTD230120C011200002021-06-07 1:50PM EDT1,120.0042.000.000.000.00-1050.00%
TTD230120C011400002021-05-28 11:46AM EDT1,140.0042.050.000.000.00-1050.00%
TTD230120C011600002021-05-13 10:41AM EDT1,160.0032.1137.5044.800.00-213605.21%
TTD230120C011800002021-05-14 3:14PM EDT1,180.0032.7535.5042.800.00-66586.16%
TTD230120C012000002021-06-04 12:24PM EDT1,200.0034.700.000.000.00-1050.00%
TTD230120C012200002021-05-10 9:40AM EDT1,220.0034.5030.5037.000.00-123539.26%
TTD230120C012600002021-05-20 3:45PM EDT1,260.0030.670.000.000.00-1050.00%
TTD230120C012800002021-04-12 11:30AM EDT1,280.0071.5023.1030.800.00-44487.43%
TTD230120C013000002021-05-10 2:57PM EDT1,300.0024.3027.0031.600.00-2285506.81%
TTD230120C013200002020-12-17 10:52AM EDT1,320.00202.00105.10112.600.00--20.00%
TTD230120C013400002021-05-20 11:31AM EDT1,340.0025.500.000.000.00-2050.00%
TTD230120C013600002021-05-03 11:36AM EDT1,360.0060.5019.5027.200.00-1114463.81%
TTD230120C013800002021-06-03 3:26PM EDT1,380.0021.560.000.000.00-3050.00%
TTD230120C014000002021-06-14 9:50AM EDT1,400.0025.500.000.000.00-1050.00%
TTD230120C014200002021-05-26 11:43AM EDT1,420.0024.150.000.000.00-1050.00%
TTD230120C014400002021-06-16 12:59PM EDT1,440.0021.500.000.000.00-1050.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD230120P000210002022-09-30 3:58PM EDT21.000.230.220.29-0.09-28.12%253,589102.34%
TTD230120P000220002022-09-23 9:32AM EDT22.000.320.180.310.00-17,68597.46%
TTD230120P000230002022-08-19 11:03AM EDT23.000.350.210.380.00-23,54196.68%
TTD230120P000240002022-09-23 9:45AM EDT24.000.350.300.39-0.10-22.22%110795.51%
TTD230120P000250002022-09-30 9:47AM EDT25.000.450.360.510.00-230496.04%
TTD230120P000260002022-09-15 2:45PM EDT26.000.480.440.530.00-13,33494.34%
TTD230120P000270002022-09-30 12:58PM EDT27.000.600.530.63+0.01+1.69%132994.14%
TTD230120P000280002022-09-27 1:09PM EDT28.000.750.600.740.00-128593.46%
TTD230120P000290002022-09-14 1:45PM EDT29.000.630.700.870.00-15034893.26%
TTD230120P000300002022-09-29 1:12PM EDT30.000.860.800.880.00-12,63891.06%
TTD230120P000310002022-09-22 11:15AM EDT31.000.940.911.020.00-236090.67%
TTD230120P000320002022-09-20 1:17PM EDT32.000.961.041.110.00-194689.65%
TTD230120P000330002022-09-28 10:47AM EDT33.001.131.181.240.00-11,86888.96%
TTD230120P000340002022-09-29 2:35PM EDT34.001.401.311.360.00-266887.92%
TTD230120P000350002022-09-30 11:20AM EDT35.001.301.461.52-0.18-12.16%11,19887.26%
TTD230120P000360002022-09-20 10:10AM EDT36.001.441.601.660.00-158586.18%
TTD230120P000370002022-09-29 3:50PM EDT37.001.781.731.840.00-11,13285.18%
TTD230120P000380002022-09-27 1:40PM EDT38.002.161.942.010.00-31,34984.59%
TTD230120P000390002022-09-19 9:51AM EDT39.002.002.112.210.00-31,29383.76%
TTD230120P000395002022-09-28 3:34PM EDT39.502.022.222.300.00-1628183.40%
TTD230120P000400002022-09-30 12:18PM EDT40.002.212.302.46-0.20-8.30%322,61183.25%
TTD230120P000405002022-09-28 11:35AM EDT40.502.352.412.520.00-1336982.62%
TTD230120P000410002022-09-21 10:50AM EDT41.002.192.522.650.00-453482.40%
TTD230120P000415002022-09-28 11:46AM EDT41.502.522.652.750.00-252682.08%
TTD230120P000420002022-09-20 10:53AM EDT42.002.462.752.860.00-545481.57%
TTD230120P000425002022-09-26 11:18AM EDT42.503.252.872.980.00-221181.25%
TTD230120P000430002022-09-27 10:59AM EDT43.003.002.993.100.00-131,87780.86%
TTD230120P000435002022-09-19 3:35PM EDT43.502.723.153.250.00-35876880.86%
TTD230120P000440002022-09-20 3:12PM EDT44.002.993.253.350.00-670980.18%
TTD230120P000445002022-09-27 10:22AM EDT44.503.453.403.500.00-123980.03%
TTD230120P000450002022-09-30 2:47PM EDT45.003.453.553.65-0.07-1.99%61,00879.83%
TTD230120P000455002022-09-30 10:22AM EDT45.503.553.653.80-0.40-10.13%1087779.35%
TTD230120P000460002022-09-29 2:37PM EDT46.003.953.803.950.00-136179.08%
TTD230120P000465002022-09-30 3:35PM EDT46.503.853.954.10-0.55-12.50%1031078.77%
TTD230120P000470002022-09-30 2:36PM EDT47.004.004.104.25-0.17-4.08%734478.44%
TTD230120P000475002022-09-30 3:12PM EDT47.504.204.254.40+0.40+10.53%734978.06%
TTD230120P000480002022-09-30 3:20PM EDT48.004.354.404.55-0.08-1.81%22,40077.66%
TTD230120P000490002022-09-27 2:35PM EDT49.005.154.754.900.00-171,35777.23%
TTD230120P000500002022-09-30 1:19PM EDT50.004.955.055.25-0.20-3.88%22,15776.44%
TTD230120P000510002022-09-29 11:10AM EDT51.005.595.455.600.00-556775.98%
TTD230120P000520002022-09-27 1:27PM EDT52.006.295.856.000.00-11,10575.59%
TTD230120P000530002022-09-30 11:42AM EDT53.005.756.256.40-1.10-16.06%1065775.06%
TTD230120P000540002022-09-26 3:39PM EDT54.007.406.656.800.00-4350174.41%
TTD230120P000550002022-09-30 3:38PM EDT55.007.017.107.25-0.04-0.57%32,64874.05%
TTD230120P000560002022-09-28 2:59PM EDT56.006.907.507.700.00-14,02673.36%
TTD230120P000570002022-09-27 12:54PM EDT57.008.358.008.150.00-71,06272.95%
TTD230120P000580002022-09-30 1:41PM EDT58.008.198.408.65-0.36-4.21%541872.22%
TTD230120P000590002022-09-30 3:54PM EDT59.009.008.959.15-0.30-3.23%744571.96%
TTD230120P000600002022-09-30 3:55PM EDT60.009.609.459.65+0.35+3.78%433,19171.39%
TTD230120P000620002022-09-29 3:20PM EDT62.0010.4510.5510.750.00-213,88170.64%
TTD230120P000640002022-09-30 12:35PM EDT64.0011.2011.6511.90+0.15+1.36%151469.63%
TTD230120P000650002022-09-29 9:45AM EDT65.0012.3012.3012.500.00-11,52969.43%
TTD230120P000660002022-09-29 9:59AM EDT66.0012.5012.9013.100.00-11,35468.92%
TTD230120P000680002022-09-30 3:36PM EDT68.0014.0014.2014.40-0.75-5.08%51,15268.35%
TTD230120P000700002022-09-30 10:58AM EDT70.0014.0015.4515.70-1.10-7.28%161,64067.14%
TTD230120P000720002022-09-28 12:18PM EDT72.0015.7016.8017.100.00-562466.28%
TTD230120P000740002022-09-30 12:08PM EDT74.0017.4018.2518.55-1.12-6.05%540565.61%
TTD230120P000750002022-09-30 3:12PM EDT75.0018.7018.9519.30+0.80+4.47%31,45765.11%
TTD230120P000760002022-09-28 3:40PM EDT76.0018.0019.8520.050.00-790165.36%
TTD230120P000780002022-09-30 3:31PM EDT78.0020.9521.4021.60-0.30-1.41%31,67164.75%
TTD230120P000800002022-09-30 12:40PM EDT80.0022.0022.9523.20+0.20+0.92%1490563.95%
TTD230120P000820002022-09-30 2:48PM EDT82.0024.0524.5024.90+1.57+6.98%1628963.23%
TTD230120P000840002022-09-27 10:30AM EDT84.0026.0526.1026.500.00-1227261.87%
TTD230120P000850002022-09-27 3:37PM EDT85.0027.6827.1027.350.00-556362.33%
TTD230120P000860002022-09-23 3:22PM EDT86.0030.2527.8528.200.00-123161.38%
TTD230120P000880002022-09-26 3:17PM EDT88.0030.9529.5029.950.00-213260.21%
TTD230120P000900002022-09-29 11:00AM EDT90.0031.5231.3531.700.00-129159.89%
TTD230120P000920002022-09-21 3:05PM EDT92.0030.0033.2533.500.00-1510859.91%
TTD230120P000940002022-09-02 9:31AM EDT94.0033.2534.9535.300.00-66458.11%
TTD230120P000950002022-09-28 12:36PM EDT95.0034.5535.9036.250.00-109458.23%
TTD230120P000960002022-08-11 3:13PM EDT96.0028.6030.8531.500.00-20350.00%
TTD230120P000980002022-08-12 1:39PM EDT98.0028.5032.6533.100.00-3400.00%
TTD230120P001000002022-09-13 3:41PM EDT100.0037.2240.5540.900.00-1847455.74%
TTD230120P001020002022-09-14 10:04AM EDT102.0040.6042.3543.000.00-29856.10%
TTD230120P001040002022-08-19 10:52AM EDT104.0039.5041.9542.850.00-1540.00%
TTD230120P001050002022-08-18 9:56AM EDT105.0036.7543.4043.750.00-51410.00%
TTD230120P001060002022-08-16 11:18AM EDT106.0035.0443.2044.200.00-180.00%
TTD230120P001080002022-09-27 1:01PM EDT108.0048.9048.1048.750.00-12252.25%
TTD230120P001100002022-09-29 2:33PM EDT110.0050.2649.6551.000.00-2569.43%
TTD230120P001120002022-08-16 10:26AM EDT112.0040.2047.6548.700.00-220.00%
TTD230120P001140002022-08-16 10:26AM EDT114.0042.0549.5050.750.00-12120.00%
TTD230120P001150002022-09-22 9:58AM EDT115.0055.0054.2555.700.00-2566.16%
TTD230120P001160002022-08-16 10:25AM EDT116.0043.6051.7552.650.00-4120.00%
TTD230120P001180002022-05-19 3:10PM EDT118.0064.7571.1072.600.00-80195.23%
TTD230120P001200002022-08-16 10:26AM EDT120.0047.4055.5556.600.00-1210.00%
TTD230120P001220002022-08-12 2:25PM EDT122.0048.3554.8555.700.00-11110.00%
TTD230120P001240002022-08-12 2:43PM EDT124.0050.1556.8057.650.00-950.00%
TTD230120P001250002022-05-06 12:06PM EDT125.0073.6073.3574.550.00-18163.42%
TTD230120P001260002022-08-16 10:30AM EDT126.0053.5061.2062.600.00-330.00%
TTD230120P001280002022-05-06 11:10AM EDT128.0077.8576.5577.300.00-6156165.65%
TTD230120P001300002022-05-05 12:15PM EDT130.0075.0078.4079.600.00-48167.83%
TTD230120P001320002022-05-05 12:35PM EDT132.0076.8580.4081.400.00-534168.57%
TTD230120P001340002022-05-23 10:58AM EDT134.0083.3086.9088.300.00-200206.73%
TTD230120P001350002022-04-21 2:01PM EDT135.0071.0081.4583.850.00-23160.51%
TTD230120P001360002022-03-14 1:36PM EDT136.0085.400.000.000.00-400.00%
TTD230120P001380002022-03-15 12:49PM EDT138.0086.7574.4574.800.00-6260.00%
TTD230120P001400002022-05-05 12:15PM EDT140.0084.7088.5089.750.00-132176.27%
TTD230120P001420002021-11-22 10:39AM EDT142.0048.9056.5059.300.00--20.00%
TTD230120P001440002022-07-07 12:49PM EDT144.0099.4090.8592.300.00-10166.17%
TTD230120P001450002022-04-26 11:41AM EDT145.0085.5595.1097.150.00-33195.63%
TTD230120P001500002022-03-11 3:10PM EDT150.0093.0582.1083.350.00-5130.00%
TTD230120P001550002022-03-14 3:31PM EDT155.00103.200.000.000.00--00.00%
TTD230120P001600002022-03-03 1:23PM EDT160.0082.4087.8590.100.00--90.00%
TTD230120P002100002021-06-15 11:06AM EDT210.0010.210.000.000.00-100.00%
TTD230120P002200002021-06-11 1:16PM EDT220.0010.807.5015.000.00-7200.00%
TTD230120P002300002021-03-10 4:03PM EDT230.0017.679.5018.000.00-270.00%
TTD230120P002400002021-05-20 10:57AM EDT240.0019.600.000.000.00-100.00%
TTD230120P002500002021-05-28 10:55AM EDT250.0016.500.000.000.00-100.00%
TTD230120P002600002021-06-07 2:16PM EDT260.0018.300.000.000.00-2400.00%
TTD230120P002700002021-06-04 2:29PM EDT270.0020.520.000.000.00-2000.00%
TTD230120P002800002021-06-04 2:29PM EDT280.0022.670.000.000.00-2000.00%
TTD230120P002900002021-05-17 9:30AM EDT290.0037.6823.3029.000.00--50.00%
TTD230120P003000002021-06-16 10:36AM EDT300.0027.400.000.000.00-200.00%
TTD230120P003100002021-05-13 10:28AM EDT310.0047.5027.9032.700.00-160.00%
TTD230120P003200002021-05-10 3:36PM EDT320.0046.0029.8037.300.00-470.00%
TTD230120P003300002021-05-11 10:43AM EDT330.0050.0032.0040.000.00-11010.00%
TTD230120P003400002021-03-09 2:19PM EDT340.0046.3032.4041.500.00-2180.00%
TTD230120P003500002021-06-14 12:35PM EDT350.0040.700.000.000.00-600.00%
TTD230120P003600002021-02-19 1:12PM EDT360.0037.2546.5055.400.00-1380.00%
TTD230120P003700002021-05-10 2:35PM EDT370.0073.9347.5054.000.00-1340.00%
TTD230120P003800002021-05-10 1:46PM EDT380.0080.5550.5057.500.00-3200.00%
TTD230120P003900002021-05-10 2:41PM EDT390.0085.7953.6059.900.00-3170.00%
TTD230120P003950002021-05-27 10:14AM EDT395.0059.960.000.000.00-100.00%
TTD230120P004000002021-06-16 1:56PM EDT400.0058.700.000.000.00-100.00%
TTD230120P004050002021-05-18 1:17PM EDT405.0084.020.000.000.00-120.00%
TTD230120P004100002021-05-13 11:49AM EDT410.0091.0056.4064.400.00-5240.00%
TTD230120P004150002021-05-10 1:32PM EDT415.0096.0062.0070.500.00--10.00%
TTD230120P004200002021-05-10 1:57PM EDT420.0098.8864.4072.400.00-130.00%
TTD230120P004250002021-06-07 1:44PM EDT425.0067.000.000.000.00-100.00%
TTD230120P004300002021-03-25 3:37PM EDT430.0081.7553.0062.400.00-130.00%
TTD230120P004400002021-06-04 12:40PM EDT440.0076.030.000.000.00-100.00%
TTD230120P004450002021-05-21 2:45PM EDT445.0078.600.000.000.00-400.00%
TTD230120P004500002021-06-08 10:12AM EDT450.0080.750.000.000.00-400.00%
TTD230120P004550002021-03-03 4:18PM EDT455.0088.9083.5092.000.00-120.00%
TTD230120P004600002021-06-07 2:14PM EDT460.0080.610.000.000.00-100.00%
TTD230120P004650002021-05-10 9:32AM EDT465.00103.0084.8092.000.00-1100.00%
TTD230120P004700002021-06-11 11:28AM EDT470.0085.000.000.000.00-100.00%
TTD230120P004750002021-06-15 11:12AM EDT475.0088.000.000.000.00-100.00%
TTD230120P004800002021-06-15 3:55PM EDT480.0090.900.000.000.00-100.00%
TTD230120P004900002021-05-25 3:42PM EDT490.00108.630.000.000.00-100.00%
TTD230120P005000002021-06-15 3:56PM EDT500.00102.650.000.000.00-200.00%
TTD230120P005100002021-05-27 9:54AM EDT510.00112.000.000.000.00-100.00%
TTD230120P005200002021-06-03 3:35PM EDT520.00119.000.000.000.00-100.00%
TTD230120P005300002021-06-15 3:56PM EDT530.00118.090.000.000.00-200.00%
TTD230120P005400002021-06-08 1:00PM EDT540.00116.700.000.000.00-200.00%
TTD230120P005500002021-06-04 10:19AM EDT550.00131.000.000.000.00-100.00%
TTD230120P005600002021-06-02 3:31PM EDT560.00132.700.000.000.00-100.00%
TTD230120P005700002021-06-04 3:33PM EDT570.00137.900.000.000.00-100.00%
TTD230120P005800002021-06-16 2:45PM EDT580.00150.500.000.000.00-100.00%
TTD230120P005900002021-06-16 10:56AM EDT590.00149.390.000.000.00-100.00%
TTD230120P006000002021-06-10 2:16PM EDT600.00154.000.000.000.00-100.00%
TTD230120P006200002021-06-07 3:48PM EDT620.00164.970.000.000.00-100.00%
TTD230120P006400002021-05-07 11:04AM EDT640.00170.02182.70191.000.00-1370.00%
TTD230120P006600002021-05-10 3:09PM EDT660.00253.89196.00203.900.00-2300.00%
TTD230120P006800002021-06-10 3:51PM EDT680.00209.900.000.000.00-100.00%
TTD230120P007000002021-05-13 2:10PM EDT700.00283.59222.90230.500.00-2430.00%
TTD230120P007200002021-05-13 10:12AM EDT720.00298.00227.00235.000.00-1260.00%
TTD230120P007400002021-04-30 3:45PM EDT740.00202.00250.70256.500.00-1160.00%
TTD230120P007600002021-05-21 11:27AM EDT760.00299.890.000.000.00-300.00%
TTD230120P007800002021-05-12 2:51PM EDT780.00340.00270.50278.500.00-5240.00%
TTD230120P008000002021-05-27 9:50AM EDT800.00310.220.000.000.00-200.00%
TTD230120P008200002021-03-24 1:31PM EDT820.00295.80252.60262.000.00-160.00%
TTD230120P008400002020-12-29 3:38PM EDT840.00268.71262.50272.000.00-7120.00%
TTD230120P008600002021-06-03 2:57PM EDT860.00352.190.000.000.00-500.00%
TTD230120P008800002021-03-09 11:11AM EDT880.00340.00339.00343.000.00-2100.00%
TTD230120P009000002021-05-11 3:54PM EDT900.00437.25368.50377.500.00-220.00%
TTD230120P009200002021-02-19 2:08PM EDT920.00292.00347.00355.000.00-260.00%
TTD230120P009400002021-04-08 9:30AM EDT940.00370.00373.00381.000.00-110.00%
TTD230120P009600002021-04-21 10:49AM EDT960.00372.70461.50469.000.00-120.00%
TTD230120P010000002021-03-04 12:09PM EDT1,000.00450.00431.00440.000.00-110.00%
TTD230120P010200002020-12-28 11:20AM EDT1,020.00378.30399.50409.000.00--10.00%
TTD230120P010600002021-04-21 10:49AM EDT1,060.00450.60549.50558.000.00--10.00%
TTD230120P011600002021-02-03 1:33PM EDT1,160.00469.99581.00589.000.00--00.00%
TTD230120P011800002021-05-10 11:38AM EDT1,180.00680.53618.50626.500.00--300.00%
TTD230120P012000002021-05-10 11:38AM EDT1,200.00699.20637.00645.000.00-210.00%
TTD230120P012600002021-05-10 3:50PM EDT1,260.00779.50693.00701.000.00--10.00%
TTD230120P012800002021-05-10 3:50PM EDT1,280.00798.50711.50719.500.00--10.00%
TTD230120P013200002021-05-10 3:50PM EDT1,320.00837.00749.50757.400.00--20.00%
TTD230120P013400002020-12-07 10:44AM EDT1,340.00591.80656.00661.000.00--20.00%
TTD230120P013600002021-03-04 3:12PM EDT1,360.00777.00739.00748.000.00-130.00%
TTD230120P013800002021-05-11 9:51AM EDT1,380.00900.50807.00816.800.00--20.00%
TTD230120P014000002021-05-10 3:50PM EDT1,400.00914.50825.50833.500.00--20.00%
TTD230120P014400002021-05-10 3:50PM EDT1,440.00953.40863.90871.100.00-1170.00%