The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
19 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 46.82 | 0.00 | - | 1 | 20 | 30.00 | 0.09 | 0.00 | - | 5 | 11 |
| 53.87 | 0.00 | - | 1 | 0 | 32.50 | - | - | - | - | - |
| 48.37 | 0.00 | - | 1 | 1 | 35.00 | 0.10 | 0.00 | - | 10 | 13 |
| 39.33 | 0.00 | - | - | 1 | 37.50 | - | - | - | - | - |
| 34.90 | 0.00 | - | 2 | 155 | 40.00 | 0.23 | 0.00 | - | 40 | 0 |
| 28.30 | 0.00 | - | 1 | 50 | 42.50 | 0.05 | 0.00 | - | 3 | 18 |
| 41.67 | 0.00 | - | 1 | 0 | 45.00 | 0.03 | 0.00 | - | 1 | 0 |
| 37.90 | 0.00 | - | 2 | 0 | 47.50 | 0.05 | 0.00 | - | 13 | 0 |
| 31.43 | 0.00 | - | 5 | 0 | 50.00 | 0.02 | 0.00 | - | 1 | 0 |
| 25.40 | 0.00 | - | 10 | 0 | 55.00 | 0.10 | 0.00 | - | 2 | 0 |
| 24.85 | 0.00 | - | 10 | 0 | 57.50 | 0.03 | 0.00 | - | 4 | 0 |
| 20.52 | 0.00 | - | 2 | 0 | 60.00 | 0.01 | 0.00 | - | 3 | 0 |
| 23.65 | 0.00 | - | 1 | 0 | 62.50 | 0.04 | 0.00 | - | 1 | 0 |
| 15.87 | 0.00 | - | 3 | 0 | 65.00 | 0.02 | 0.00 | - | 20 | 0 |
| 20.15 | 0.00 | - | 3 | 0 | 66.00 | - | - | - | - | - |
| - | - | - | - | - | 67.00 | 0.05 | 0.00 | - | 1 | 0 |
| 13.00 | 0.00 | - | 3 | 0 | 67.50 | 0.03 | 0.00 | - | 3 | 0 |
| 19.00 | 0.00 | - | 1 | 0 | 68.00 | 0.19 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 69.00 | 0.07 | 0.00 | - | 1 | 0 |
| 10.75 | 0.00 | - | 7 | 0 | 70.00 | 0.02 | 0.00 | - | 17 | 0 |
| 9.35 | 0.00 | - | 5 | 5 | 71.00 | 0.14 | 0.00 | - | 2 | 0 |
| 8.99 | 0.00 | - | 5 | 0 | 72.00 | 0.05 | 0.00 | - | 1 | 0 |
| 8.15 | 0.00 | - | 12 | 0 | 72.50 | 0.04 | 0.00 | - | 1 | 0 |
| 14.30 | 0.00 | - | 120 | 0 | 73.00 | 0.04 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 74.00 | 0.04 | 0.00 | - | 113 | 0 |
| 5.60 | 0.00 | - | 10 | 0 | 75.00 | 0.01 | 0.00 | - | 29 | 0 |
| 4.75 | 0.00 | - | 1 | 0 | 76.00 | 0.08 | 0.00 | - | 13 | 0 |
| 3.45 | 0.00 | - | 4 | 0 | 77.00 | 0.06 | 0.00 | - | 40 | 0 |
| 3.30 | 0.00 | - | 7 | 0 | 77.50 | 0.09 | 0.00 | - | 118 | 0 |
| 3.06 | 0.00 | - | 20 | 0 | 78.00 | 0.15 | 0.00 | - | 23 | 0 |
| 2.11 | 0.00 | - | 4 | 0 | 79.00 | 0.24 | 0.00 | - | 48 | 0 |
| 1.25 | 0.00 | - | 96 | 0 | 80.00 | 0.54 | 0.00 | - | 252 | 0 |
| 0.83 | 0.00 | - | 315 | 0 | 81.00 | 1.11 | 0.00 | - | 437 | 0 |
| 0.48 | 0.00 | - | 478 | 0 | 82.00 | 1.74 | 0.00 | - | 686 | 0 |
| 0.32 | 0.00 | - | 236 | 0 | 82.50 | 2.26 | 0.00 | - | 29 | 0 |
| 0.29 | 0.00 | - | 1,193 | 0 | 83.00 | 2.52 | 0.00 | - | 60 | 0 |
| 0.16 | 0.00 | - | 94 | 0 | 84.00 | 3.54 | 0.00 | - | 35 | 0 |
| 0.06 | 0.00 | - | 138 | 0 | 85.00 | 4.48 | 0.00 | - | 170 | 0 |
| 0.04 | 0.00 | - | 71 | 0 | 86.00 | 6.02 | 0.00 | - | 58 | 0 |
| 0.02 | 0.00 | - | 53 | 0 | 87.00 | 6.10 | 0.00 | - | 72 | 0 |
| 0.04 | 0.00 | - | 21 | 0 | 87.50 | 7.37 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 163 | 0 | 88.00 | 7.70 | 0.00 | - | 42 | 0 |
| 0.05 | 0.00 | - | 15 | 0 | 89.00 | 8.28 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 212 | 0 | 90.00 | 8.91 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 50 | 0 | 91.00 | 10.67 | 0.00 | - | 12 | 0 |
| 0.02 | 0.00 | - | 19 | 0 | 92.50 | 12.20 | 0.00 | - | 4 | 0 |
| 0.03 | 0.00 | - | 17 | 0 | 94.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 11 | 0 | 95.00 | 13.11 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 96.00 | 9.70 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 135 | 0 | 100.00 | 18.25 | 0.00 | - | 16 | 0 |
| 0.03 | 0.00 | - | 1 | 0 | 105.00 | 20.25 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 6 | 0 | 110.00 | 28.90 | 0.00 | - | 7 | 8 |
| 0.05 | 0.00 | - | 1 | 0 | 115.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 0 | 120.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 0 | 125.00 | 58.65 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.