The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 45.00 | 0.13 | +0.03 | +30.00% | 4 | 1 |
| - | - | - | - | - | 50.00 | 0.02 | -0.08 | -80.00% | 5 | 16 |
| - | - | - | - | - | 55.00 | 0.05 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 60.00 | 0.14 | 0.00 | - | 16 | 60 |
| 20.14 | 0.00 | - | 4 | 0 | 65.00 | 0.47 | +0.14 | +42.42% | 31 | 240 |
| - | - | - | - | - | 69.00 | 0.89 | +0.16 | +21.92% | 3 | 20 |
| 10.29 | 0.00 | - | - | 1 | 70.00 | 1.05 | +0.29 | +38.16% | 22 | 370 |
| 11.87 | 0.00 | - | - | 1 | 71.00 | 1.11 | +0.23 | +26.14% | 2 | 13 |
| - | - | - | - | - | 72.00 | 1.41 | +0.33 | +30.56% | 11 | 63 |
| 13.55 | 0.00 | - | 70 | 70 | 73.00 | 1.29 | 0.00 | - | 21 | 1,465 |
| 12.75 | 0.00 | - | 110 | 111 | 74.00 | 1.80 | +0.34 | +23.29% | 3 | 179 |
| 8.82 | 0.00 | - | 5 | 13 | 75.00 | 2.20 | +0.33 | +19.88% | 62 | 189 |
| 13.24 | 0.00 | - | 7 | 7 | 76.00 | 2.31 | +0.39 | +20.31% | 18 | 82 |
| 10.15 | 0.00 | - | 2 | 19 | 77.00 | 2.47 | +0.02 | +0.82% | 9 | 89 |
| 8.81 | -1.12 | -11.28% | 10 | 18 | 78.00 | 3.10 | +0.56 | +22.05% | 2 | 143 |
| 9.03 | 0.00 | - | 6 | 87 | 79.00 | 3.22 | +0.32 | +11.03% | 6 | 240 |
| 7.68 | -0.11 | -1.41% | 11 | 223 | 80.00 | 4.00 | +0.59 | +18.55% | 38 | 226 |
| 7.86 | 0.00 | - | 6 | 58 | 81.00 | 4.05 | +0.40 | +10.96% | 13 | 80 |
| 6.14 | -0.41 | -6.26% | 46 | 87 | 82.00 | 4.65 | +0.50 | +12.05% | 49 | 293 |
| 5.56 | -0.56 | -9.15% | 3 | 132 | 83.00 | 5.45 | +0.90 | +19.78% | 19 | 44 |
| 5.25 | -0.22 | -4.02% | 7 | 238 | 84.00 | 5.68 | +0.53 | +10.29% | 8 | 565 |
| 4.82 | -0.28 | -5.49% | 117 | 411 | 85.00 | 6.19 | +0.47 | +8.22% | 32 | 416 |
| 4.20 | -0.30 | -6.38% | 28 | 472 | 86.00 | 5.75 | 0.00 | - | 54 | 94 |
| 4.00 | -0.23 | -5.44% | 18 | 206 | 87.00 | 7.11 | +0.37 | +5.49% | 2 | 129 |
| 3.65 | -0.20 | -5.19% | 165 | 652 | 88.00 | 8.10 | +1.05 | +14.89% | 4 | 3 |
| 3.30 | -0.05 | -1.49% | 195 | 63 | 89.00 | 8.51 | +0.66 | +8.41% | 30 | 6 |
| 2.90 | -0.20 | -6.45% | 175 | 1,970 | 90.00 | 9.20 | +0.85 | +10.18% | 3 | 4 |
| 2.38 | -0.27 | -10.19% | 17 | 80 | 91.00 | 9.03 | 0.00 | - | 6 | 3 |
| 2.11 | -0.47 | -18.22% | 14 | 346 | 92.00 | 9.75 | 0.00 | - | 1 | 3 |
| 2.03 | -0.22 | -9.78% | 8 | 31 | 93.00 | 10.56 | 0.00 | - | 14 | 39 |
| 1.85 | -0.21 | -10.19% | 816 | 1,256 | 94.00 | 11.10 | 0.00 | - | 2 | 2 |
| 1.65 | -0.11 | -6.25% | 88 | 249 | 95.00 | - | - | - | - | - |
| 1.49 | -0.14 | -8.59% | 1 | 53 | 96.00 | - | - | - | - | - |
| 1.45 | -0.45 | -23.68% | 3 | 29 | 97.00 | - | - | - | - | - |
| 1.11 | -0.10 | -8.26% | 1 | 83 | 98.00 | - | - | - | - | - |
| 1.00 | -0.08 | -7.41% | 2 | 54 | 99.00 | - | - | - | - | - |
| 0.89 | -0.07 | -7.29% | 6 | 593 | 100.00 | - | - | - | - | - |
| 0.46 | -0.07 | -13.21% | 19 | 76 | 105.00 | - | - | - | - | - |
| 0.19 | -0.06 | -24.00% | 10 | 79 | 110.00 | - | - | - | - | - |
| 0.11 | -0.03 | -21.43% | 141 | 153 | 115.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 15 | 26 | 120.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.