The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 51.60 | 0.00 | - | 1 | 122 | 30.00 | 1.35 | 0.00 | - | 1 | 147 |
| 59.35 | 0.00 | - | 8 | 11 | 32.50 | 1.80 | 0.00 | - | 4 | 11 |
| 35.80 | 0.00 | - | 8 | 117 | 35.00 | 2.25 | 0.00 | - | 2 | 163 |
| 38.14 | 0.00 | - | 5 | 8 | 37.50 | 2.50 | 0.00 | - | 67 | 446 |
| 47.38 | 0.00 | - | 1 | 88 | 40.00 | 2.64 | 0.00 | - | 2 | 244 |
| 51.60 | 0.00 | - | 1 | 7 | 42.50 | 3.59 | 0.00 | - | 40 | 99 |
| 43.90 | 0.00 | - | 3 | 61 | 45.00 | 3.85 | 0.00 | - | 4 | 1,429 |
| 48.12 | 0.00 | - | 4 | 21 | 47.50 | 4.35 | 0.00 | - | 2 | 167 |
| 42.55 | 0.00 | - | 10 | 80 | 50.00 | 5.60 | 0.00 | - | 2 | 105 |
| 41.98 | 0.00 | - | 1 | 66 | 55.00 | 6.50 | 0.00 | - | 4 | 465 |
| 37.10 | 0.00 | - | 1 | 10 | 57.50 | 8.05 | 0.00 | - | 5 | 14 |
| 31.84 | 0.00 | - | 3 | 191 | 60.00 | 8.90 | 0.00 | - | 2 | 1,902 |
| 35.70 | 0.00 | - | 7 | 69 | 62.50 | 8.40 | 0.00 | - | 1 | 475 |
| 28.72 | 0.00 | - | 2 | 299 | 65.00 | 9.40 | 0.00 | - | 1 | 212 |
| 34.27 | 0.00 | - | 1 | 331 | 67.50 | 10.70 | 0.00 | - | 1 | 13 |
| 31.80 | 0.00 | - | 3 | 447 | 70.00 | 13.00 | 0.00 | - | 2 | 544 |
| 29.90 | 0.00 | - | 1 | 48 | 72.50 | 11.85 | 0.00 | - | 5 | 9 |
| 26.50 | 0.00 | - | 1 | 416 | 75.00 | 13.80 | 0.00 | - | 1 | 274 |
| 26.05 | 0.00 | - | 1 | 29 | 77.50 | 16.65 | 0.00 | - | 1 | 1 |
| 27.10 | 0.00 | - | 1 | 293 | 80.00 | 15.58 | 0.00 | - | 1 | 152 |
| 23.45 | 0.00 | - | 10 | 113 | 82.50 | 16.10 | 0.00 | - | 1 | 34 |
| 24.90 | 0.00 | - | 3 | 177 | 85.00 | 19.83 | 0.00 | - | 1 | 68 |
| 23.00 | 0.00 | - | 1 | 6 | 87.50 | - | - | - | - | - |
| 22.70 | 0.00 | - | 11 | 155 | 90.00 | 20.85 | 0.00 | - | 3 | 78 |
| 23.65 | 0.00 | - | 1 | 1 | 92.50 | - | - | - | - | - |
| 20.30 | 0.00 | - | 20 | 104 | 95.00 | 23.60 | 0.00 | - | 48 | 61 |
| 17.08 | 0.00 | - | 1 | 281 | 100.00 | 26.00 | 0.00 | - | 25 | 49 |
| 13.50 | 0.00 | - | 15 | 82 | 105.00 | 32.17 | 0.00 | - | 3 | 0 |
| 13.95 | 0.00 | - | 1 | 929 | 110.00 | 35.37 | 0.00 | - | 20 | 41 |
| 15.50 | 0.00 | - | 1 | 352 | 115.00 | 36.25 | 0.00 | - | 3 | 104 |
| 11.80 | 0.00 | - | 100 | 496 | 120.00 | 52.35 | 0.00 | - | 1 | 2 |
| 10.35 | 0.00 | - | 1 | 594 | 125.00 | 46.98 | 0.00 | - | 1 | 13 |
| 7.90 | 0.00 | - | 1 | 13 | 130.00 | - | - | - | - | - |
| 10.20 | 0.00 | - | 2 | 17 | 135.00 | - | - | - | - | - |
| 9.19 | 0.00 | - | 7 | 440 | 140.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.