The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
31 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 45.00 | 0.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 55.00 | 0.49 | 0.00 | - | - | 3 |
| - | - | - | - | - | 60.00 | 0.14 | 0.00 | - | 10 | 10 |
| 20.56 | 0.00 | - | 4 | 0 | 65.00 | 0.29 | -0.01 | -3.33% | 2 | 13 |
| - | - | - | - | - | 69.00 | 0.61 | -0.39 | -39.00% | 1 | 10 |
| - | - | - | - | - | 70.00 | 0.72 | 0.00 | - | 8 | 26 |
| - | - | - | - | - | 71.00 | 0.78 | -0.46 | -37.10% | 1 | 5 |
| - | - | - | - | - | 72.00 | 0.88 | -0.21 | -19.27% | 3 | 3 |
| - | - | - | - | - | 73.00 | 1.05 | -0.90 | -46.15% | 1 | 21 |
| - | - | - | - | - | 74.00 | 1.57 | 0.00 | - | 9 | 15 |
| 7.78 | 0.00 | - | 1 | 1 | 75.00 | 1.26 | -0.23 | -15.44% | 2 | 34 |
| - | - | - | - | - | 76.00 | 1.40 | -0.36 | -20.45% | 1 | 11 |
| 9.50 | 0.00 | - | - | 1 | 77.00 | 1.65 | -0.25 | -13.16% | 6 | 24 |
| - | - | - | - | - | 78.00 | 2.05 | 0.00 | - | 12 | 14 |
| 8.73 | 0.00 | - | 2 | 6 | 79.00 | 2.45 | 0.00 | - | 1 | 2 |
| 7.95 | 0.00 | - | 1 | 304 | 80.00 | 2.44 | -0.41 | -14.39% | 4 | 20 |
| - | - | - | - | - | 81.00 | 2.62 | -0.79 | -23.17% | 1 | 64 |
| 7.20 | 0.00 | - | - | 10 | 82.00 | 2.84 | -2.46 | -46.42% | 2 | 3 |
| 8.19 | 0.00 | - | - | 5 | 83.00 | 5.20 | 0.00 | - | 10 | 1 |
| 6.10 | 0.00 | - | 1 | 12 | 84.00 | 5.53 | 0.00 | - | 10 | 11 |
| 7.92 | 0.00 | - | 2 | 14 | 85.00 | 4.20 | -0.46 | -9.87% | 2 | 11 |
| 7.73 | +1.48 | +23.68% | 1 | 8 | 86.00 | - | - | - | - | - |
| 6.20 | 0.00 | - | 2 | 18 | 87.00 | - | - | - | - | - |
| 6.51 | +0.10 | +1.56% | 6 | 7 | 88.00 | - | - | - | - | - |
| 6.05 | +0.70 | +13.08% | 46 | 7 | 89.00 | - | - | - | - | - |
| 5.48 | +0.28 | +5.38% | 11 | 508 | 90.00 | - | - | - | - | - |
| 5.10 | +0.03 | +0.59% | 5 | 0 | 91.00 | - | - | - | - | - |
| 4.70 | +1.15 | +32.39% | 11 | 15 | 92.00 | 10.20 | 0.00 | - | 5 | 5 |
| 4.59 | +0.70 | +17.99% | 1 | 7 | 93.00 | - | - | - | - | - |
| 3.95 | +0.30 | +8.22% | 1 | 9 | 94.00 | - | - | - | - | - |
| 3.73 | +0.33 | +9.71% | 8 | 77 | 95.00 | - | - | - | - | - |
| 3.15 | 0.00 | - | 3 | 8 | 96.00 | - | - | - | - | - |
| 3.04 | +0.12 | +4.11% | 1 | 6 | 97.00 | - | - | - | - | - |
| 2.83 | +0.79 | +38.73% | 1 | 22 | 98.00 | - | - | - | - | - |
| 2.19 | 0.00 | - | 1 | 3 | 99.00 | - | - | - | - | - |
| 2.23 | -0.18 | -7.47% | 5 | 122 | 100.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 3 | 40 | 105.00 | - | - | - | - | - |
| 0.84 | +0.34 | +68.00% | 50 | 3 | 110.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 3 | 26 | 115.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.