The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 41.00 | 0.00 | - | 1 | 205 | 20.00 | 0.41 | 0.00 | - | 1 | 1,154 |
| 43.15 | 0.00 | - | 60 | 86 | 22.50 | 0.80 | 0.00 | - | 1 | 392 |
| 34.15 | 0.00 | - | 2 | 272 | 25.00 | 1.15 | 0.00 | - | 4 | 567 |
| 32.00 | -1.92 | -5.66% | 10 | 345 | 30.00 | 1.70 | +0.27 | +18.88% | 32 | 502 |
| 28.45 | +0.30 | +1.07% | 1 | 419 | 35.00 | 2.45 | +0.22 | +9.87% | 28 | 2,636 |
| 26.00 | 0.00 | - | 1 | 885 | 40.00 | 3.80 | +0.05 | +1.33% | 54 | 1,635 |
| 22.00 | +1.62 | +7.95% | 13 | 1,424 | 45.00 | 5.35 | +0.15 | +2.88% | 1 | 4,759 |
| 19.00 | 0.00 | - | 27 | 1,823 | 50.00 | 7.10 | +0.10 | +1.43% | 87 | 2,050 |
| 16.15 | -0.25 | -1.52% | 2 | 1,322 | 55.00 | 9.30 | +0.65 | +7.51% | 83 | 2,919 |
| 13.97 | 0.00 | - | 15 | 1,504 | 60.00 | 11.85 | +0.40 | +3.49% | 173 | 1,793 |
| 11.00 | -0.70 | -5.98% | 1 | 2,159 | 65.00 | 14.65 | -0.20 | -1.35% | 84 | 2,100 |
| 9.82 | -0.18 | -1.80% | 144 | 2,230 | 70.00 | 17.80 | -0.29 | -1.60% | 82 | 1,347 |
| 8.10 | -0.10 | -1.22% | 82 | 1,607 | 75.00 | 20.60 | 0.00 | - | 200 | 926 |
| 7.00 | +0.15 | +2.19% | 110 | 2,023 | 80.00 | 26.25 | 0.00 | - | 1 | 900 |
| 5.65 | -0.10 | -1.74% | 87 | 1,491 | 85.00 | 29.50 | 0.00 | - | 5 | 802 |
| 4.65 | -0.05 | -1.06% | 83 | 1,325 | 90.00 | 32.30 | -2.70 | -7.71% | 1 | 642 |
| 4.08 | +0.18 | +4.62% | 95 | 790 | 95.00 | 40.80 | 0.00 | - | 18 | 612 |
| 3.25 | 0.00 | - | 10 | 2,172 | 100.00 | 42.60 | 0.00 | - | 5 | 365 |
| 2.62 | -0.04 | -1.50% | 1 | 1,009 | 105.00 | 49.20 | 0.00 | - | 13 | 67 |
| 2.45 | 0.00 | - | 2 | 422 | 110.00 | 55.11 | 0.00 | - | 1 | 0 |
| 1.70 | 0.00 | - | 2 | 347 | 115.00 | 66.90 | 0.00 | - | 3 | 0 |
| 1.55 | 0.00 | - | 49 | 3,498 | 120.00 | 55.73 | 0.00 | - | 1 | 0 |
| 1.25 | 0.00 | - | 5 | 209 | 125.00 | 82.55 | 0.00 | - | 2 | 26 |
| 1.12 | +0.41 | +57.75% | 27 | 539 | 130.00 | 72.90 | 0.00 | - | 3 | 0 |
| 0.95 | +0.34 | +55.74% | 31 | 159 | 135.00 | 89.50 | 0.00 | - | - | 2 |
| 0.82 | 0.00 | - | 53 | 174 | 140.00 | 72.92 | 0.00 | - | 20 | 23 |
| 0.63 | +0.16 | +34.04% | 78 | 436 | 145.00 | 102.60 | 0.00 | - | - | 0 |
| 0.57 | 0.00 | - | 11 | 459 | 150.00 | 103.10 | 0.00 | - | 4 | 0 |
| 0.51 | 0.00 | - | 2 | 611 | 155.00 | 115.30 | 0.00 | - | - | 0 |
| 0.36 | 0.00 | - | 1 | 1,063 | 160.00 | 115.36 | 0.00 | - | 3 | 0 |
© 2023 Yahoo. All rights reserved.
