The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 64.53 | 0.00 | - | 26 | 66 | 22.50 | 0.15 | 0.00 | - | 2 | 364 |
| 56.20 | 0.00 | - | 5 | 138 | 25.00 | 0.20 | 0.00 | - | 1 | 609 |
| 60.01 | 0.00 | - | 1 | 180 | 30.00 | 0.21 | +0.01 | +5.00% | 8 | 252 |
| 53.85 | 0.00 | - | 1 | 207 | 35.00 | 0.35 | 0.00 | - | 38 | 796 |
| 53.20 | 0.00 | - | 6 | 305 | 40.00 | 0.46 | +0.07 | +17.95% | 1 | 539 |
| - | - | - | - | - | 42.50 | 0.50 | -0.65 | -56.52% | 1 | 1 |
| 47.83 | 0.00 | - | 18 | 253 | 45.00 | 0.57 | -0.34 | -37.36% | 4 | 605 |
| - | - | - | - | - | 47.50 | 1.27 | 0.00 | - | 1 | 1 |
| 40.30 | -0.65 | -1.59% | 3 | 571 | 50.00 | 0.94 | -0.01 | -1.05% | 1 | 608 |
| 37.12 | 0.00 | - | 2 | 359 | 55.00 | 1.45 | -0.01 | -0.68% | 3 | 2,242 |
| 24.30 | 0.00 | - | 16 | 225 | 57.50 | 1.77 | 0.00 | - | 8 | 379 |
| 32.00 | 0.00 | - | 1 | 639 | 60.00 | 2.17 | +0.03 | +1.40% | 102 | 4,062 |
| 34.28 | 0.00 | - | 1 | 138 | 62.50 | 2.62 | -0.28 | -9.66% | 7 | 870 |
| 28.10 | -0.55 | -1.92% | 1 | 862 | 65.00 | 3.15 | +0.05 | +1.61% | 2 | 4,056 |
| 26.00 | 0.00 | - | 2 | 315 | 67.50 | 4.10 | 0.00 | - | 2 | 272 |
| 23.90 | -0.84 | -3.40% | 3 | 1,123 | 70.00 | 4.40 | +0.15 | +3.53% | 8 | 8,304 |
| 22.97 | 0.00 | - | 1 | 190 | 72.50 | 5.10 | -1.20 | -19.05% | 4 | 694 |
| 21.80 | 0.00 | - | 47 | 1,056 | 75.00 | 5.85 | +0.14 | +2.45% | 1 | 1,133 |
| 19.85 | -0.37 | -1.83% | 8 | 12 | 77.50 | 7.90 | 0.00 | - | 1 | 136 |
| 19.02 | 0.00 | - | 18 | 2,079 | 80.00 | 7.60 | 0.00 | - | 1 | 2,152 |
| 18.90 | 0.00 | - | 1 | 152 | 82.50 | 8.80 | +0.05 | +0.57% | 9 | 141 |
| 15.30 | -0.75 | -4.67% | 3 | 2,480 | 85.00 | 10.00 | +0.35 | +3.63% | 3 | 2,653 |
| 14.15 | -0.25 | -1.74% | 6 | 151 | 87.50 | 11.30 | +0.35 | +3.20% | 26 | 141 |
| 13.00 | -0.40 | -2.99% | 12 | 3,496 | 90.00 | 12.10 | 0.00 | - | 1 | 968 |
| 11.70 | -0.64 | -5.19% | 11 | 708 | 92.50 | 13.40 | 0.00 | - | 25 | 236 |
| 10.70 | -0.80 | -6.96% | 1 | 991 | 95.00 | 15.15 | +0.15 | +1.00% | 5 | 1,326 |
| 10.05 | -0.50 | -4.74% | 18 | 61 | 97.50 | 16.55 | 0.00 | - | 10 | 62 |
| 8.95 | -0.70 | -7.25% | 10 | 3,953 | 100.00 | 17.95 | 0.00 | - | 10 | 564 |
| 7.65 | -0.25 | -3.16% | 11 | 1,249 | 105.00 | 24.35 | 0.00 | - | 1 | 218 |
| 6.10 | 0.00 | - | 2 | 1,394 | 110.00 | 28.04 | 0.00 | - | 1 | 103 |
| 5.25 | -0.30 | -5.41% | 15 | 1,450 | 115.00 | 35.80 | 0.00 | - | 10 | 60 |
| 4.65 | 0.00 | - | 10 | 1,376 | 120.00 | 39.80 | 0.00 | - | 11 | 27 |
| 3.45 | -0.20 | -5.48% | 23 | 1,584 | 125.00 | 44.45 | 0.00 | - | 24 | 26 |
| 2.80 | -0.40 | -12.50% | 1 | 230 | 130.00 | 52.70 | 0.00 | - | 1 | 23 |
| 2.32 | -0.17 | -6.83% | 14 | 1,303 | 135.00 | 45.75 | 0.00 | - | 73 | 42 |
| 2.00 | -0.25 | -11.11% | 19 | 225 | 140.00 | 50.67 | 0.00 | - | - | 4 |
© 2024 Yahoo. All rights reserved.