Australia markets open in 2 hours 29 minutes

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
49.49+2.02 (+4.26%)
At close: 04:00PM EDT
49.76 +0.27 (+0.55%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTD230120C000210002022-06-21 3:18PM EDT21.0028.1529.6030.300.00-31,80999.22%
TTD230120C000220002022-05-12 10:17AM EDT22.0025.1228.5029.400.00-105294.65%
TTD230120C000230002022-06-02 12:12PM EDT23.0033.0527.9528.600.00-16096.44%
TTD230120C000240002022-06-15 11:24AM EDT24.0025.5027.1527.500.00-27992.92%
TTD230120C000250002022-06-21 12:17PM EDT25.0025.6326.3026.750.00-212091.97%
TTD230120C000260002022-05-11 12:19PM EDT26.0021.7525.1526.350.00-14191.24%
TTD230120C000270002022-06-13 1:56PM EDT27.0022.6424.7025.150.00-14889.65%
TTD230120C000280002022-06-21 11:13AM EDT28.0024.2823.9024.250.00-1033987.62%
TTD230120C000290002022-06-13 10:20AM EDT29.0020.2023.2023.550.00-39587.52%
TTD230120C000300002022-06-24 10:08AM EDT30.0022.5022.4022.70+1.45+6.89%127185.69%
TTD230120C000310002022-05-31 10:02AM EDT31.0023.9021.7022.200.00-109186.43%
TTD230120C000320002022-06-03 12:30PM EDT32.0023.1020.9521.250.00-36684.13%
TTD230120C000330002022-06-17 1:56PM EDT33.0018.9020.2520.650.00-711283.96%
TTD230120C000340002022-06-16 12:54PM EDT34.0016.0519.5520.000.00-210183.37%
TTD230120C000350002022-06-13 11:29AM EDT35.0015.6018.8519.300.00-13027982.40%
TTD230120C000360002022-06-13 11:11AM EDT36.0014.5018.1518.550.00-711481.10%
TTD230120C000370002022-06-15 11:03AM EDT37.0016.1017.6017.850.00-66580.66%
TTD230120C000380002022-06-13 11:48AM EDT38.0014.4016.9517.300.00-32980.30%
TTD230120C000390002022-05-31 1:17PM EDT39.0019.0516.3016.750.00-94779.82%
TTD230120C000395002022-06-23 2:46PM EDT39.5014.6016.0516.300.00-12879.11%
TTD230120C000400002022-06-24 12:00PM EDT40.0014.4815.7516.00+0.20+1.40%1176978.81%
TTD230120C000405002022-05-25 3:08PM EDT40.5014.6515.2515.950.00-12478.69%
TTD230120C000410002022-06-21 11:01AM EDT41.0015.3215.1515.400.00-14878.13%
TTD230120C000415002022-06-16 1:27PM EDT41.5011.6514.8015.450.00-56178.94%
TTD230120C000420002022-06-17 2:23PM EDT42.0013.3014.6015.000.00-1210178.33%
TTD230120C000425002022-06-17 3:21PM EDT42.5013.0014.3014.550.00-57977.31%
TTD230120C000430002022-06-15 12:54PM EDT43.0013.0014.0514.550.00-24078.21%
TTD230120C000435002022-06-17 2:39PM EDT43.5012.7013.7514.050.00-23776.95%
TTD230120C000440002022-06-14 3:46PM EDT44.0011.6513.4513.750.00-413476.47%
TTD230120C000445002022-06-15 12:30PM EDT44.5012.5513.2513.500.00-2626276.50%
TTD230120C000450002022-06-24 3:20PM EDT45.0013.0512.9513.40+1.00+8.30%136676.71%
TTD230120C000455002022-06-21 9:55AM EDT45.5012.0012.7512.950.00-323575.95%
TTD230120C000460002022-06-24 1:22PM EDT46.0012.3312.5012.75+1.92+18.44%28575.92%
TTD230120C000465002022-06-10 12:36PM EDT46.5012.7512.1512.600.00-97075.67%
TTD230120C000470002022-06-24 1:23PM EDT47.0011.8612.0012.35+0.81+7.33%313375.77%
TTD230120C000475002022-06-24 9:41AM EDT47.5011.2011.7511.95+1.50+15.46%18174.94%
TTD230120C000480002022-06-21 1:32PM EDT48.0011.0411.4512.050.00-244075.70%
TTD230120C000490002022-06-24 10:46AM EDT49.0010.3111.0511.35+0.46+4.67%135774.66%
TTD230120C000500002022-06-24 3:50PM EDT50.0010.6010.5011.00+1.72+19.37%745,71574.23%
TTD230120C000510002022-06-17 9:56AM EDT51.008.9510.1510.550.00-21,05574.06%
TTD230120C000520002022-06-23 10:41AM EDT52.008.809.759.950.00-31,71173.12%
TTD230120C000530002022-06-22 10:01AM EDT53.008.109.359.750.00-346273.47%
TTD230120C000540002022-06-24 3:54PM EDT54.008.908.959.15+1.25+16.34%51,10772.38%
TTD230120C000550002022-06-24 2:00PM EDT55.008.458.558.80+0.64+8.19%71,43172.05%
TTD230120C000560002022-06-24 11:51AM EDT56.007.158.208.55-0.10-1.38%41,84272.14%
TTD230120C000570002022-06-21 12:31PM EDT57.007.457.858.050.00-531371.34%
TTD230120C000580002022-06-24 3:40PM EDT58.007.507.507.70-0.45-5.66%11,69470.95%
TTD230120C000590002022-06-16 3:45PM EDT59.005.507.157.550.00-859771.16%
TTD230120C000600002022-06-24 12:56PM EDT60.006.856.857.05+0.85+14.17%92,44270.29%
TTD230120C000620002022-06-24 12:25PM EDT62.005.656.206.45+0.05+0.89%140569.51%
TTD230120C000640002022-06-24 3:54PM EDT64.005.805.655.90+0.50+9.43%1027168.96%
TTD230120C000650002022-06-24 3:52PM EDT65.005.445.405.65+0.88+19.30%2670468.75%
TTD230120C000660002022-06-24 11:27AM EDT66.004.505.155.40-0.20-4.26%549568.49%
TTD230120C000680002022-06-24 11:54AM EDT68.004.054.705.10-0.25-5.81%1655068.66%
TTD230120C000700002022-06-24 11:06AM EDT70.004.004.254.50+0.20+5.26%164,34867.52%
TTD230120C000720002022-06-24 2:36PM EDT72.004.003.904.05+0.45+12.68%1281867.04%
TTD230120C000740002022-06-24 11:06AM EDT74.003.303.553.75+0.52+18.71%2549166.91%
TTD230120C000750002022-06-24 3:23PM EDT75.003.423.353.65+0.50+17.12%1691,22166.87%
TTD230120C000760002022-06-24 3:38PM EDT76.003.273.203.40+0.40+13.94%1026866.37%
TTD230120C000780002022-06-17 12:13PM EDT78.002.642.943.100.00-653566.19%
TTD230120C000800002022-06-24 3:46PM EDT80.002.692.662.98+0.41+17.98%92,45266.50%
TTD230120C000820002022-06-24 1:45PM EDT82.002.392.412.57+0.11+4.82%753265.50%
TTD230120C000840002022-06-24 10:32AM EDT84.002.152.192.40+0.24+12.57%167765.53%
TTD230120C000850002022-06-24 3:06PM EDT85.002.162.082.23+0.36+20.00%3064965.06%
TTD230120C000860002022-06-22 1:03PM EDT86.001.682.002.150.00-121,28965.14%
TTD230120C000880002022-06-24 3:45PM EDT88.001.861.771.98+0.17+10.06%3151,74364.77%
TTD230120C000900002022-06-24 2:23PM EDT90.001.641.661.92+0.21+14.69%191,83465.45%
TTD230120C000920002022-06-23 11:22AM EDT92.001.411.501.610.00-245164.38%
TTD230120C000940002022-06-24 2:25PM EDT94.001.381.361.47+0.08+6.15%2133764.21%
TTD230120C000950002022-06-24 2:53PM EDT95.001.331.291.52+0.18+15.65%12339064.77%
TTD230120C000960002022-06-24 11:29AM EDT96.001.081.171.34+0.02+1.89%161363.60%
TTD230120C000980002022-06-24 11:38AM EDT98.000.981.091.22-0.07-6.67%1018163.62%
TTD230120C001000002022-06-24 12:55PM EDT100.001.060.931.13+0.20+23.26%113,35363.16%
TTD230120C001020002022-06-24 10:21AM EDT102.000.950.931.03+0.14+17.28%917263.67%
TTD230120C001040002022-06-23 1:51PM EDT104.000.710.790.990.00-613563.48%
TTD230120C001050002022-06-24 10:42AM EDT105.000.790.730.90+0.07+9.72%825162.84%
TTD230120C001060002022-06-24 2:11PM EDT106.000.770.740.91+0.05+6.94%4519663.57%
TTD230120C001080002022-06-24 10:38AM EDT108.000.720.650.81-0.02-2.70%911763.06%
TTD230120C001100002022-06-23 12:51PM EDT110.000.560.610.740.00-183763.14%
TTD230120C001120002022-06-23 1:01PM EDT112.000.500.560.660.00-1410362.89%
TTD230120C001140002022-06-23 12:53PM EDT114.000.470.520.620.00-165463.09%
TTD230120C001150002022-06-24 9:31AM EDT115.000.570.500.59+0.13+29.55%116963.04%
TTD230120C001160002022-06-24 11:11AM EDT116.000.470.500.57-0.11-18.97%622563.28%
TTD230120C001180002022-06-24 11:59AM EDT118.000.410.450.52+0.01+2.50%3924263.09%
TTD230120C001200002022-06-24 11:47AM EDT120.000.390.370.48-0.11-22.00%211,92262.55%
TTD230120C001220002022-06-24 11:03AM EDT122.000.380.380.45-0.25-39.68%2819563.18%
TTD230120C001240002022-06-06 3:20PM EDT124.000.660.220.560.00-81463.38%
TTD230120C001250002022-06-13 9:30AM EDT125.000.450.250.480.00-128063.09%
TTD230120C001260002022-05-12 1:04PM EDT126.000.600.360.510.00-25265.38%
TTD230120C001280002022-05-25 3:01PM EDT128.000.450.170.450.00-47762.65%
TTD230120C001300002022-06-09 3:48PM EDT130.000.560.150.420.00-685462.60%
TTD230120C001320002022-05-24 10:26AM EDT132.000.320.110.370.00-12361.77%
TTD230120C001340002022-05-16 11:26AM EDT134.000.590.200.470.00-725465.77%
TTD230120C001350002022-06-08 9:49AM EDT135.000.550.120.380.00-1079263.28%
TTD230120C001360002022-06-08 10:09AM EDT136.000.540.120.380.00-21,23363.62%
TTD230120C001380002022-05-19 12:40PM EDT138.000.580.090.420.00-190164.55%
TTD230120C001400002022-06-17 2:01PM EDT140.000.270.100.350.00-102,64064.06%
TTD230120C001420002022-04-22 1:34PM EDT142.001.400.310.670.00-81,11973.10%
TTD230120C001440002022-06-17 3:29PM EDT144.000.110.100.330.00-112,68465.04%
TTD230120C001450002022-06-24 10:24AM EDT145.000.240.090.32-0.66-73.33%114264.94%
TTD230120C001500002022-06-22 9:37AM EDT150.000.150.100.300.00-137166.31%
TTD230120C001550002022-05-06 10:39AM EDT155.000.850.110.390.00-256970.02%
TTD230120C001600002022-06-17 10:24AM EDT160.000.090.070.270.00-1031267.87%
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 EDT1,080.0042.0045.5053.400.00-26987.50%
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 EDT1,160.0032.1137.5044.800.00-213533.08%
TTD230120C011800002021-05-14 3:14PM EDT1,180.0032.7535.5042.800.00-66507.45%
TTD230120C012000002021-06-04 12:24PM EDT1,200.0034.700.000.000.00-1050.00%
TTD230120C012200002021-05-10 9:40AM EDT1,220.0034.5030.5037.000.00-123452.77%
TTD230120C012600002021-05-20 3:45PM EDT1,260.0030.670.000.000.00-1050.00%
TTD230120C012800002021-04-12 11:30AM EDT1,280.0071.5023.1030.800.00-44399.93%
TTD230120C013000002021-05-10 2:57PM EDT1,300.0024.3027.0031.600.00-2285418.41%
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 EDT1,360.0060.5019.5027.200.00-1114377.01%
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
TTD230120P000210002022-06-24 3:50PM EDT21.001.081.001.09-0.15-12.20%13,03389.94%
TTD230120P000220002022-06-24 2:22PM EDT22.001.191.101.29-0.18-13.14%31,05389.11%
TTD230120P000230002022-06-24 10:21AM EDT23.001.411.191.43-0.19-11.88%2627887.35%
TTD230120P000240002022-06-24 10:38AM EDT24.001.571.451.59+0.15+10.56%94487.30%
TTD230120P000250002022-06-24 10:42AM EDT25.001.771.601.76-0.28-13.66%927286.08%
TTD230120P000260002022-06-24 10:50AM EDT26.001.981.811.86-0.04-1.98%1552784.64%
TTD230120P000270002022-06-24 11:17AM EDT27.002.172.002.06-0.10-4.41%2434283.72%
TTD230120P000280002022-06-09 12:07PM EDT28.002.112.142.260.00-828182.30%
TTD230120P000290002022-06-06 3:01PM EDT29.002.502.362.480.00-1118281.47%
TTD230120P000300002022-06-24 2:24PM EDT30.002.692.622.73-0.33-10.93%62,13080.93%
TTD230120P000310002022-06-24 10:17AM EDT31.003.102.862.98-0.90-22.50%1110380.10%
TTD230120P000320002022-06-24 10:11AM EDT32.003.353.153.25-0.20-5.63%1117679.57%
TTD230120P000330002022-06-24 10:04AM EDT33.003.623.403.55-0.25-6.46%21,05778.80%
TTD230120P000340002022-06-24 11:11AM EDT34.004.003.703.85+0.60+17.65%423778.17%
TTD230120P000350002022-06-24 2:21PM EDT35.004.054.004.15-0.65-13.83%10279677.42%
TTD230120P000360002022-06-24 12:42PM EDT36.004.454.304.45-0.50-10.10%231976.54%
TTD230120P000370002022-06-23 10:14AM EDT37.005.604.654.800.00-141876.03%
TTD230120P000380002022-06-24 2:12PM EDT38.005.105.005.15-0.95-15.70%10015575.38%
TTD230120P000390002022-06-24 2:53PM EDT39.005.455.355.65-1.00-15.50%1431575.27%
TTD230120P000395002022-06-22 11:56AM EDT39.506.705.555.700.00-114474.41%
TTD230120P000400002022-06-24 9:30AM EDT40.006.505.755.90-0.25-3.70%502,04574.17%
TTD230120P000405002022-06-21 1:11PM EDT40.506.505.956.100.00-319373.91%
TTD230120P000410002022-06-17 3:52PM EDT41.007.456.156.300.00-1634873.61%
TTD230120P000415002022-06-16 3:59PM EDT41.508.556.356.500.00-246173.29%
TTD230120P000420002022-06-23 10:11AM EDT42.007.846.556.750.00-230173.14%
TTD230120P000425002022-06-24 2:29PM EDT42.506.856.757.10-2.49-26.66%916973.35%
TTD230120P000430002022-06-24 10:50AM EDT43.007.607.007.30-0.70-8.43%1336673.14%
TTD230120P000435002022-06-24 10:10AM EDT43.507.507.207.40-2.05-21.47%132072.33%
TTD230120P000440002022-06-24 11:43AM EDT44.008.037.457.75-1.99-19.86%224372.63%
TTD230120P000445002022-06-13 3:17PM EDT44.509.607.707.900.00-415372.14%
TTD230120P000450002022-06-24 12:38PM EDT45.008.157.908.20-0.85-9.44%170872.02%
TTD230120P000455002022-06-16 12:00PM EDT45.5010.708.158.450.00-279071.86%
TTD230120P000460002022-06-24 12:33PM EDT46.008.708.408.75-0.70-7.45%227871.86%
TTD230120P000465002022-06-22 1:32PM EDT46.5010.008.508.950.00-217670.92%
TTD230120P000470002022-06-10 10:39AM EDT47.009.458.759.200.00-123770.70%
TTD230120P000475002022-06-10 2:07PM EDT47.509.559.109.450.00-18770.80%
TTD230120P000480002022-06-24 3:01PM EDT48.009.509.359.75-1.50-13.64%22,28770.69%
TTD230120P000490002022-06-21 11:23AM EDT49.0010.309.8010.250.00-21,27369.89%
TTD230120P000500002022-06-23 1:35PM EDT50.0012.1010.4010.650.00-52,18569.17%
TTD230120P000510002022-06-22 10:55AM EDT51.0012.3011.0011.200.00-13848968.87%
TTD230120P000520002022-06-22 10:55AM EDT52.0012.9011.5511.850.00-1431,05768.66%
TTD230120P000530002022-06-23 10:16AM EDT53.0013.9012.1012.450.00-249268.19%
TTD230120P000540002022-06-23 3:31PM EDT54.0013.9012.6513.000.00-1556767.46%
TTD230120P000550002022-06-24 12:23PM EDT55.0014.0013.3513.55-0.60-4.11%22,14167.14%
TTD230120P000560002022-06-24 12:23PM EDT56.0014.6013.9514.35-0.80-5.19%33,44767.25%
TTD230120P000570002022-06-24 10:37AM EDT57.0015.1514.6014.90-1.85-10.88%196766.60%
TTD230120P000580002022-06-24 1:20PM EDT58.0015.6215.2015.60-1.41-8.28%2041766.21%
TTD230120P000590002022-06-07 3:20PM EDT59.0014.7015.9016.250.00-128065.91%
TTD230120P000600002022-06-24 2:15PM EDT60.0016.8016.5516.85-1.15-6.41%12,16465.19%
TTD230120P000620002022-06-24 2:09PM EDT62.0018.3217.8518.25-3.63-16.54%253,52664.17%
TTD230120P000640002022-05-26 9:56AM EDT64.0022.5619.3519.750.00-540063.89%
TTD230120P000650002022-06-14 11:01AM EDT65.0023.0020.1520.450.00-178363.65%
TTD230120P000660002022-06-16 1:27PM EDT66.0025.2020.8521.150.00-248462.96%
TTD230120P000680002022-06-22 1:31PM EDT68.0024.8022.4522.850.00-188863.21%
TTD230120P000700002022-06-24 12:39PM EDT70.0024.5024.0024.25-1.50-5.77%51,30861.89%
TTD230120P000720002022-06-24 1:39PM EDT72.0025.9025.4525.95-1.65-5.99%556261.02%
TTD230120P000740002022-06-06 10:26AM EDT74.0026.0527.1027.700.00-131860.89%
TTD230120P000750002022-06-24 12:50PM EDT75.0028.4528.1528.40-2.15-7.03%71,29260.94%
TTD230120P000760002022-06-24 2:38PM EDT76.0028.9528.9029.30+2.00+7.42%181760.52%
TTD230120P000780002022-06-24 3:23PM EDT78.0030.7530.6030.95-2.74-8.18%11,66059.69%
TTD230120P000800002022-06-23 1:55PM EDT80.0035.1332.3532.800.00-478059.77%
TTD230120P000820002022-06-23 1:48PM EDT82.0037.2033.9534.400.00-124857.62%
TTD230120P000840002022-06-24 12:48PM EDT84.0036.5035.9036.20-0.84-2.25%120058.00%
TTD230120P000850002022-06-23 2:50PM EDT85.0038.9036.7537.150.00-346557.72%
TTD230120P000860002022-06-16 1:11PM EDT86.0042.9037.6038.000.00-622656.79%
TTD230120P000880002022-06-24 1:55PM EDT88.0039.9239.5039.85-1.68-4.04%513056.81%
TTD230120P000900002022-06-21 11:56AM EDT90.0042.4041.0541.700.00-431054.22%
TTD230120P000920002022-06-17 1:49PM EDT92.0045.6843.1043.550.00-18654.86%
TTD230120P000940002022-05-27 10:32AM EDT94.0043.7545.0045.450.00-85554.59%
TTD230120P000950002022-06-21 11:16AM EDT95.0046.1845.8546.350.00-26653.05%
TTD230120P000960002022-04-25 2:13PM EDT96.0038.2550.2050.800.00-83490.21%
TTD230120P000980002022-05-27 10:37AM EDT98.0047.1548.7049.300.00-16452.93%
TTD230120P001000002022-06-17 3:35PM EDT100.0054.0050.6551.250.00-351253.03%
TTD230120P001020002022-06-14 11:25AM EDT102.0056.1752.5553.100.00-19651.03%
TTD230120P001040002022-06-14 10:17AM EDT104.0058.5454.5055.050.00-326350.64%
TTD230120P001050002022-06-15 11:18AM EDT105.0058.2555.3556.100.00-115158.94%
TTD230120P001060002022-06-23 12:44PM EDT106.0059.8556.2557.200.00-12150.00%
TTD230120P001080002022-05-19 3:10PM EDT108.0055.2061.2062.750.00-22394.24%
TTD230120P001100002022-06-14 10:01AM EDT110.0063.4360.2061.450.00-112155.08%
TTD230120P001120002022-06-09 12:13PM EDT112.0059.7562.1563.500.00-422356.06%
TTD230120P001140002022-01-24 12:23PM EDT114.0059.5542.5543.350.00-450.00%
TTD230120P001150002022-05-18 2:59PM EDT115.0064.4568.0568.500.00-41192.07%
TTD230120P001160002022-04-29 12:11PM EDT116.0072.7063.6564.150.00-13070.00%
TTD230120P001180002022-05-19 3:10PM EDT118.0064.7571.1072.600.00-8099.18%
TTD230120P001200002022-05-17 12:10PM EDT120.0067.0575.1076.650.00-150117.26%
TTD230120P001220002022-05-04 1:22PM EDT122.0064.1070.4071.600.00--10.00%
TTD230120P001240002022-05-24 9:31AM EDT124.0080.500.000.000.00-2560.00%
TTD230120P001250002022-05-06 12:06PM EDT125.0073.6073.3574.550.00-180.00%
TTD230120P001260002022-05-24 9:31AM EDT126.0082.500.000.000.00-2170.00%
TTD230120P001280002022-05-06 11:10AM EDT128.0077.8576.5577.300.00-61560.00%
TTD230120P001300002022-05-05 12:15PM EDT130.0075.0078.4079.600.00-480.00%
TTD230120P001320002022-05-05 12:35PM EDT132.0076.8580.4081.400.00-5340.00%
TTD230120P001340002022-05-23 10:58AM EDT134.0083.3086.9088.300.00-200105.18%
TTD230120P001350002022-04-21 2:01PM EDT135.0071.0081.4583.850.00-230.00%
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 EDT140.0084.7088.5089.750.00-1320.00%
TTD230120P001420002021-11-22 10:39AM EDT142.0048.9056.5059.300.00--20.00%
TTD230120P001440002022-05-06 9:58AM EDT144.0094.8092.3093.500.00-1700.00%
TTD230120P001450002022-04-26 11:41AM EDT145.0085.5595.1097.150.00-3377.34%
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%