The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 55.00 | 0.12 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 60.00 | 0.42 | 0.00 | - | 15 | 25 |
| 22.85 | 0.00 | - | 1 | 1 | 65.00 | 0.53 | -0.03 | -5.36% | 3 | 80 |
| - | - | - | - | - | 69.00 | 1.02 | 0.00 | - | 1 | 1 |
| 13.59 | 0.00 | - | 1 | 9 | 70.00 | 1.27 | +0.12 | +10.43% | 5 | 31 |
| - | - | - | - | - | 71.00 | 1.18 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 72.00 | 1.94 | 0.00 | - | 2 | 8 |
| 8.20 | 0.00 | - | - | 1 | 73.00 | 3.68 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 74.00 | 1.87 | 0.00 | - | 12 | 16 |
| - | - | - | - | - | 75.00 | 2.07 | 0.00 | - | 5 | 147 |
| - | - | - | - | - | 76.00 | 3.40 | 0.00 | - | 15 | 31 |
| 11.64 | 0.00 | - | 6 | 15 | 77.00 | 3.20 | -0.69 | -17.74% | 1 | 16 |
| 10.50 | 0.00 | - | 1 | 54 | 78.00 | 3.25 | +0.20 | +6.56% | 1 | 71 |
| 6.05 | 0.00 | - | 2 | 3 | 79.00 | 3.71 | +0.34 | +10.09% | 66 | 119 |
| 8.55 | 0.00 | - | 3 | 149 | 80.00 | 4.03 | +0.23 | +6.05% | 3 | 233 |
| 8.40 | 0.00 | - | 3 | 16 | 81.00 | 4.49 | +0.24 | +5.65% | 10 | 284 |
| 7.90 | 0.00 | - | 1 | 13 | 82.00 | 4.50 | 0.00 | - | 98 | 98 |
| 6.76 | 0.00 | - | 1 | 37 | 83.00 | 5.17 | +0.04 | +0.78% | 4 | 70 |
| 6.35 | 0.00 | - | 16 | 45 | 84.00 | 6.00 | +0.65 | +12.15% | 9 | 45 |
| 5.55 | -1.00 | -15.27% | 1 | 30 | 85.00 | 6.00 | 0.00 | - | 22 | 23 |
| 5.20 | -0.20 | -3.70% | 1 | 23 | 86.00 | 7.35 | +0.64 | +9.54% | 1 | 3 |
| 4.70 | -0.50 | -9.62% | 1 | 20 | 87.00 | - | - | - | - | - |
| 4.25 | -0.45 | -9.57% | 1 | 132 | 88.00 | 9.91 | 0.00 | - | 1 | 11 |
| 3.95 | -0.65 | -14.13% | 4 | 5 | 89.00 | - | - | - | - | - |
| 3.55 | -0.20 | -5.33% | 2 | 64 | 90.00 | - | - | - | - | - |
| 3.35 | -0.15 | -4.29% | 2 | 20 | 91.00 | - | - | - | - | - |
| 3.02 | -0.68 | -18.38% | 4 | 20 | 92.00 | - | - | - | - | - |
| 2.99 | 0.00 | - | 27 | 28 | 93.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | 1 | 3 | 94.00 | - | - | - | - | - |
| 2.33 | -0.47 | -16.79% | 18 | 20 | 95.00 | - | - | - | - | - |
| 2.12 | 0.00 | - | 1 | 7 | 96.00 | - | - | - | - | - |
| 1.64 | 0.00 | - | 1 | 35 | 97.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 2 | 3 | 99.00 | - | - | - | - | - |
| 1.35 | -0.19 | -12.34% | 4 | 64 | 100.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 5 | 58 | 105.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 20 | 34 | 110.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 5 | 7 | 115.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | - | 1 | 120.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.