The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 45.00 | 0.14 | 0.00 | - | 2 | 2 |
| 30.67 | 0.00 | - | - | 4 | 47.50 | 0.07 | 0.00 | - | 5 | 35 |
| 30.93 | 0.00 | - | 4 | 6 | 50.00 | 0.07 | 0.00 | - | 2 | 6 |
| 26.06 | 0.00 | - | 4 | 7 | 55.00 | 0.13 | 0.00 | - | 1 | 46 |
| 21.85 | 0.00 | - | 3 | 3 | 60.00 | 0.20 | 0.00 | - | 7 | 191 |
| 13.55 | 0.00 | - | 6 | 10 | 65.00 | 0.43 | +0.02 | +4.88% | 1 | 512 |
| - | - | - | - | - | 69.00 | 0.79 | 0.00 | - | 7 | 112 |
| 12.86 | 0.00 | - | 6 | 50 | 70.00 | 1.05 | +0.06 | +6.06% | 8 | 555 |
| - | - | - | - | - | 71.00 | 1.05 | -0.04 | -3.67% | 5 | 28 |
| - | - | - | - | - | 72.00 | 1.38 | +0.11 | +8.66% | 1 | 21 |
| 13.35 | 0.00 | - | 1 | 71 | 72.50 | 1.48 | +0.10 | +7.25% | 3 | 755 |
| 8.59 | 0.00 | - | - | 1 | 73.00 | 1.90 | 0.00 | - | - | 316 |
| 10.55 | 0.00 | - | - | 19 | 74.00 | 1.63 | 0.00 | - | 15 | 16 |
| 12.88 | 0.00 | - | 1 | 237 | 75.00 | 2.26 | +0.32 | +16.49% | 3 | 1,327 |
| 11.80 | 0.00 | - | 10 | 32 | 76.00 | 2.32 | 0.00 | - | 2 | 206 |
| 10.80 | 0.00 | - | 16 | 55 | 77.00 | 2.61 | +0.13 | +5.24% | 6 | 567 |
| 9.05 | -1.70 | -15.81% | 5 | 368 | 77.50 | 3.07 | +0.22 | +7.72% | 2 | 801 |
| 9.80 | 0.00 | - | - | 24 | 78.00 | 3.15 | +0.28 | +9.76% | 1 | 173 |
| 7.35 | 0.00 | - | - | 24 | 79.00 | 3.50 | +0.15 | +4.48% | 5 | 93 |
| 7.90 | -0.49 | -5.84% | 8 | 549 | 80.00 | 3.82 | +0.02 | +0.53% | 36 | 1,394 |
| 8.10 | 0.00 | - | 1 | 147 | 81.00 | 4.26 | +0.26 | +6.50% | 17 | 308 |
| 7.20 | 0.00 | - | 3 | 43 | 82.00 | 4.87 | +0.48 | +10.93% | 4 | 128 |
| 6.55 | -0.10 | -1.50% | 14 | 1,034 | 82.50 | 5.25 | +0.65 | +14.13% | 21 | 1,556 |
| 6.30 | -0.20 | -3.08% | 12 | 28 | 83.00 | 4.95 | +0.08 | +1.64% | 4 | 83 |
| 5.75 | -0.35 | -5.74% | 56 | 84 | 84.00 | 5.75 | +0.40 | +7.48% | 14 | 119 |
| 5.30 | -0.22 | -3.99% | 44 | 1,361 | 85.00 | 6.31 | +0.28 | +4.64% | 45 | 1,068 |
| 5.00 | -0.71 | -12.43% | 1 | 67 | 86.00 | 6.35 | 0.00 | - | 6 | 17 |
| 4.46 | -0.87 | -16.32% | 1 | 17 | 87.00 | 6.93 | 0.00 | - | 5 | 24 |
| 4.20 | -0.20 | -4.55% | 3 | 679 | 87.50 | 7.20 | 0.00 | - | 1 | 699 |
| 4.05 | -0.45 | -10.00% | 3 | 49 | 88.00 | 8.60 | 0.00 | - | - | 8 |
| 3.70 | -0.05 | -1.33% | 4 | 58 | 89.00 | 8.06 | -1.39 | -14.71% | 1 | 2 |
| 3.45 | +0.05 | +1.47% | 40 | 1,777 | 90.00 | 9.04 | 0.00 | - | 1 | 502 |
| 3.80 | 0.00 | - | 1 | 19 | 91.00 | - | - | - | - | - |
| 2.48 | -0.39 | -13.59% | 75 | 138 | 92.00 | - | - | - | - | - |
| 2.63 | -0.13 | -4.71% | 9 | 476 | 92.50 | 11.20 | 0.00 | - | 1 | 179 |
| 2.03 | -0.10 | -4.69% | 17 | 1,328 | 95.00 | 12.80 | +0.55 | +4.49% | 2 | 162 |
| 1.14 | -0.01 | -0.87% | 20 | 2,301 | 100.00 | 23.10 | 0.00 | - | 5 | 54 |
| 0.64 | 0.00 | - | 65 | 542 | 105.00 | 22.00 | 0.00 | - | 2 | 106 |
| 0.33 | 0.00 | - | 2 | 311 | 110.00 | 23.65 | 0.00 | - | 28 | 206 |
| 0.15 | -0.03 | -16.67% | 1 | 780 | 115.00 | 28.75 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 1 | 19 | 120.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 767 | 777 | 125.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.