The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 67.05 | 0.00 | - | 1 | 192 | 20.00 | 0.03 | 0.00 | - | 10 | 1,084 |
| 61.35 | 0.00 | - | 1 | 86 | 22.50 | 0.02 | 0.00 | - | 5 | 375 |
| 57.25 | 0.00 | - | 3 | 275 | 25.00 | 0.08 | 0.00 | - | 10 | 565 |
| 48.50 | 0.00 | - | 3 | 301 | 30.00 | 0.01 | 0.00 | - | 9 | 496 |
| 42.35 | 0.00 | - | 1 | 210 | 35.00 | 0.07 | 0.00 | - | 4 | 2,630 |
| 35.50 | 0.00 | - | 1 | 691 | 40.00 | 0.15 | 0.00 | - | 1 | 1,615 |
| 32.27 | 0.00 | - | 1 | 1,449 | 45.00 | 0.32 | 0.00 | - | 6 | 2,634 |
| 30.85 | 0.00 | - | 10 | 1,559 | 50.00 | 0.71 | 0.00 | - | 1 | 1,954 |
| 25.00 | 0.00 | - | 2 | 1,270 | 55.00 | 1.25 | 0.00 | - | 52 | 2,992 |
| 18.15 | 0.00 | - | 11 | 1,116 | 60.00 | 2.00 | 0.00 | - | 7 | 2,682 |
| 15.60 | 0.00 | - | 4 | 2,014 | 65.00 | 3.04 | 0.00 | - | 6 | 3,103 |
| 14.40 | 0.00 | - | 2 | 4 | 67.50 | 3.78 | 0.00 | - | 3 | 132 |
| 13.48 | 0.00 | - | 2 | 2,540 | 70.00 | 4.81 | 0.00 | - | 10 | 2,507 |
| 9.85 | 0.00 | - | 1 | 8 | 72.50 | 4.80 | 0.00 | - | 2 | 9 |
| 9.70 | 0.00 | - | 14 | 2,065 | 75.00 | 7.03 | 0.00 | - | 10 | 1,953 |
| 8.30 | 0.00 | - | 23 | 35 | 77.50 | 8.17 | 0.00 | - | 13 | 179 |
| 7.05 | 0.00 | - | 44 | 3,148 | 80.00 | 9.47 | 0.00 | - | 3 | 2,246 |
| 6.75 | 0.00 | - | 13 | 91 | 82.50 | 9.45 | 0.00 | - | 16 | 45 |
| 5.39 | 0.00 | - | 12 | 3,359 | 85.00 | 12.80 | 0.00 | - | 14 | 3,402 |
| 3.65 | 0.00 | - | 28 | 4,175 | 90.00 | 16.40 | 0.00 | - | 1 | 1,108 |
| 2.58 | 0.00 | - | 19 | 1,950 | 95.00 | 21.71 | 0.00 | - | 1 | 1,065 |
| 1.82 | 0.00 | - | 17 | 3,905 | 100.00 | 21.80 | 0.00 | - | 4 | 562 |
| 1.26 | 0.00 | - | 3 | 2,715 | 105.00 | 21.55 | 0.00 | - | 1 | 246 |
| 0.95 | 0.00 | - | 2 | 1,197 | 110.00 | 30.90 | 0.00 | - | 4 | 62 |
| 0.69 | 0.00 | - | 1 | 625 | 115.00 | 32.10 | 0.00 | - | 1 | 0 |
| 0.48 | 0.00 | - | 4 | 3,351 | 120.00 | 41.90 | 0.00 | - | 1 | 1 |
| 0.36 | 0.00 | - | 2 | 1,586 | 125.00 | 42.79 | 0.00 | - | 2 | 0 |
| 0.24 | 0.00 | - | 2 | 866 | 130.00 | 53.35 | 0.00 | - | 83 | 0 |
| 0.21 | 0.00 | - | 2 | 822 | 135.00 | 60.45 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 1 | 3,535 | 140.00 | 72.92 | 0.00 | - | 20 | 23 |
| 0.22 | 0.00 | - | 2 | 506 | 145.00 | 102.60 | 0.00 | - | - | 0 |
| 0.27 | 0.00 | - | 22 | 479 | 150.00 | 103.10 | 0.00 | - | 4 | 0 |
| 0.16 | 0.00 | - | 1 | 830 | 155.00 | 78.05 | 0.00 | - | 3 | 0 |
| 0.06 | 0.00 | - | 20 | 1,590 | 160.00 | 70.42 | 0.00 | - | 5 | 0 |
© 2023 Yahoo. All rights reserved.
