The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 April 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 22.85 | 0.00 | - | 1 | 7 | 22.50 | 0.03 | 0.00 | - | 10 | 340 |
| 31.75 | 0.00 | - | 4 | 13 | 25.00 | 0.06 | +0.04 | +200.00% | 2 | 458 |
| 23.00 | 0.00 | - | 5 | 33 | 30.00 | 0.05 | 0.00 | - | 300 | 2,577 |
| 22.74 | 0.00 | - | 1 | 118 | 35.00 | 0.05 | +0.02 | +66.67% | 12 | 5,660 |
| 19.97 | +2.31 | +13.08% | 1 | 181 | 40.00 | 0.13 | +0.03 | +30.00% | 14 | 4,282 |
| 15.30 | +0.15 | +0.99% | 2 | 1,073 | 45.00 | 0.24 | -0.11 | -31.43% | 30 | 3,697 |
| 12.53 | +12.53 | - | - | 1 | 48.00 | 0.48 | +0.48 | - | 21 | 114 |
| - | - | - | - | - | 49.00 | 0.63 | +0.63 | - | 22 | 87 |
| 11.05 | 0.00 | - | 5 | 1,104 | 50.00 | 0.68 | -0.08 | -10.53% | 696 | 7,420 |
| - | - | - | - | - | 51.00 | 1.03 | +1.03 | - | 12 | 71 |
| 9.22 | +9.22 | - | 2 | 3 | 52.00 | 1.15 | +1.15 | - | 1 | 91 |
| 8.50 | +8.50 | - | - | 6 | 53.00 | 1.19 | +1.19 | - | 3 | 119 |
| 7.00 | +7.00 | - | - | 3 | 54.00 | 1.76 | +1.76 | - | 2 | 14 |
| 7.15 | +0.50 | +7.52% | 13 | 2,746 | 55.00 | 1.60 | -0.33 | -17.10% | 43 | 4,078 |
| 7.10 | +7.10 | - | - | 31 | 56.00 | 2.18 | +2.18 | - | 11 | 35 |
| 5.15 | +5.15 | - | - | 801 | 57.00 | 2.20 | +2.20 | - | 14 | 790 |
| 4.45 | +4.45 | - | 1 | 102 | 58.00 | 3.01 | +3.01 | - | 9 | 102 |
| 4.40 | +4.40 | - | 7 | 50 | 59.00 | 3.10 | +3.10 | - | 119 | 231 |
| 3.95 | -0.05 | -1.25% | 61 | 3,286 | 60.00 | 3.30 | -0.25 | -7.04% | 140 | 3,200 |
| 3.40 | +3.40 | - | 40 | 195 | 61.00 | 4.20 | +4.20 | - | 18 | 33 |
| 3.04 | +3.04 | - | 58 | 238 | 62.00 | 4.35 | +4.35 | - | 11 | 61 |
| 2.40 | +2.40 | - | 2 | 332 | 63.00 | 5.00 | +5.00 | - | 42 | 104 |
| 2.17 | +2.17 | - | 11 | 298 | 64.00 | 5.70 | +5.70 | - | 26 | 99 |
| 1.87 | -0.08 | -4.10% | 43 | 3,390 | 65.00 | 6.65 | -0.15 | -2.21% | 21 | 1,868 |
| 1.34 | +1.34 | - | 3 | 245 | 66.00 | 5.90 | +5.90 | - | - | 5 |
| 1.27 | +1.27 | - | 38 | 127 | 67.00 | 7.65 | +7.65 | - | - | 1 |
| 0.69 | -0.14 | -16.87% | 82 | 2,875 | 70.00 | 9.85 | 0.00 | - | 22 | 390 |
| 0.26 | -0.08 | -23.53% | 65 | 6,195 | 75.00 | 16.65 | 0.00 | - | 22 | 250 |
| 0.15 | 0.00 | - | 52 | 1,154 | 80.00 | 24.26 | 0.00 | - | 10 | 0 |
| 0.05 | 0.00 | - | 48 | 2,976 | 85.00 | 28.95 | 0.00 | - | 31 | 0 |
| 0.05 | 0.00 | - | 20 | 935 | 90.00 | 35.50 | 0.00 | - | 8 | 49 |
| 0.01 | 0.00 | - | 4 | 610 | 95.00 | 42.00 | 0.00 | - | 1 | 11 |
| 0.06 | 0.00 | - | 2 | 1,449 | 100.00 | 35.50 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 1 | 974 | 105.00 | 46.20 | 0.00 | - | 9 | 21 |
| 0.02 | 0.00 | - | 4 | 755 | 110.00 | 53.58 | 0.00 | - | 3 | 0 |
© 2023 Yahoo. All rights reserved.
