The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 44.00 | 0.00 | - | 5 | 6 | 30.00 | 0.05 | 0.00 | - | 3 | 45 |
| 36.95 | 0.00 | - | - | 1 | 32.50 | 0.08 | 0.00 | - | 1 | 11 |
| 42.25 | 0.00 | - | 1 | 14 | 35.00 | 0.03 | 0.00 | - | 1 | 191 |
| 40.93 | 0.00 | - | 1 | 2 | 37.50 | 0.03 | 0.00 | - | 1 | 4 |
| 39.19 | 0.00 | - | 1 | 62 | 40.00 | 0.05 | 0.00 | - | 1 | 128 |
| 25.05 | 0.00 | - | - | 1 | 42.50 | 0.18 | 0.00 | - | 1 | 15 |
| 36.57 | 0.00 | - | 2 | 68 | 45.00 | 0.08 | 0.00 | - | 10 | 2,004 |
| 24.40 | 0.00 | - | 5 | 28 | 47.50 | 0.13 | 0.00 | - | 12 | 27 |
| 29.48 | 0.00 | - | 2 | 157 | 50.00 | 0.14 | +0.02 | +16.67% | 2 | 2,188 |
| 30.89 | +3.89 | +14.41% | 1 | 952 | 55.00 | 0.25 | -0.15 | -37.50% | 3 | 5,214 |
| 30.35 | 0.00 | - | 2 | 721 | 57.50 | 0.30 | 0.00 | - | 1 | 474 |
| 25.82 | +3.32 | +14.76% | 5 | 487 | 60.00 | 0.47 | -0.18 | -27.69% | 10 | 978 |
| 22.20 | 0.00 | - | 1 | 1,202 | 62.50 | 0.64 | -0.34 | -34.69% | 3 | 273 |
| 21.75 | +5.25 | +31.82% | 3 | 917 | 65.00 | 0.89 | -0.25 | -21.93% | 37 | 3,555 |
| 13.39 | 0.00 | - | 1 | 176 | 67.50 | 1.22 | -0.93 | -43.26% | 6 | 2,833 |
| 17.12 | +2.38 | +16.15% | 5 | 1,272 | 70.00 | 1.67 | -0.37 | -18.14% | 20 | 2,829 |
| 11.55 | 0.00 | - | 15 | 734 | 72.50 | 2.12 | -1.03 | -32.70% | 53 | 809 |
| 13.88 | +1.68 | +13.77% | 3 | 792 | 75.00 | 2.88 | -0.52 | -15.29% | 995 | 2,697 |
| 12.00 | +1.65 | +15.94% | 23 | 1,033 | 77.50 | 3.58 | -1.09 | -23.34% | 24 | 1,518 |
| 10.15 | +0.95 | +10.33% | 28 | 2,222 | 80.00 | 4.46 | -0.84 | -15.85% | 81 | 2,502 |
| 8.70 | +0.92 | +11.83% | 12 | 1,558 | 82.50 | 5.65 | -0.87 | -13.34% | 31 | 2,382 |
| 7.24 | +0.56 | +8.38% | 113 | 3,205 | 85.00 | 6.78 | -1.07 | -13.63% | 36 | 2,302 |
| 6.27 | +1.57 | +33.40% | 24 | 1,291 | 87.50 | 8.05 | -2.75 | -25.46% | 9 | 639 |
| 5.10 | +0.58 | +12.83% | 101 | 3,537 | 90.00 | 9.49 | -2.41 | -20.25% | 1 | 1,271 |
| 4.50 | +0.65 | +16.88% | 7 | 267 | 92.50 | 11.15 | +0.70 | +6.70% | 6 | 57 |
| 3.58 | +0.48 | +15.48% | 46 | 1,636 | 95.00 | 15.50 | 0.00 | - | 3 | 161 |
| 2.36 | +0.28 | +13.46% | 555 | 1,902 | 100.00 | 15.69 | 0.00 | - | 3 | 67 |
| 1.53 | +0.49 | +47.12% | 737 | 5,936 | 105.00 | 18.90 | 0.00 | - | 1 | 11 |
| 1.01 | +0.30 | +42.25% | 6 | 975 | 110.00 | 28.30 | 0.00 | - | 9 | 19 |
| 0.66 | +0.12 | +22.22% | 3 | 641 | 115.00 | 30.15 | 0.00 | - | 92 | 0 |
| 0.32 | 0.00 | - | 2 | 1,070 | 120.00 | 41.70 | 0.00 | - | 1 | 18 |
| 0.13 | 0.00 | - | 4 | 108 | 125.00 | 42.85 | 0.00 | - | 3 | 23 |
| 0.28 | 0.00 | - | 1 | 85 | 130.00 | 52.20 | 0.00 | - | 2 | 0 |
| 0.18 | 0.00 | - | 5 | 273 | 135.00 | 49.70 | 0.00 | - | 1 | 0 |
| 0.18 | 0.00 | - | 20 | 21 | 140.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.