The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
27 May 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 23.35 | 0.00 | - | 1 | 0 | 20.00 | 0.02 | 0.00 | - | 59 | 0 |
| 12.40 | 0.00 | - | 50 | 0 | 30.00 | 0.05 | 0.00 | - | 1,305 | 0 |
| - | - | - | - | - | 31.00 | 0.09 | 0.00 | - | 21 | 0 |
| - | - | - | - | - | 32.00 | 0.12 | 0.00 | - | 44 | 0 |
| 10.00 | 0.00 | - | 1 | 0 | 33.00 | 0.16 | 0.00 | - | 70 | 0 |
| - | - | - | - | - | 34.00 | 0.22 | 0.00 | - | 319 | 0 |
| 6.85 | 0.00 | - | 1 | 0 | 35.00 | 0.27 | 0.00 | - | 542 | 0 |
| 6.20 | 0.00 | - | 3 | 0 | 36.00 | 0.34 | 0.00 | - | 132 | 0 |
| - | - | - | - | - | 36.50 | 0.36 | 0.00 | - | 28 | 0 |
| 6.12 | 0.00 | - | 45 | 0 | 37.00 | 0.47 | 0.00 | - | 272 | 0 |
| - | - | - | - | - | 37.50 | 0.63 | 0.00 | - | 258 | 0 |
| 4.65 | 0.00 | - | 98 | 0 | 38.00 | 0.66 | 0.00 | - | 548 | 0 |
| - | - | - | - | - | 38.50 | 0.69 | 0.00 | - | 248 | 0 |
| - | - | - | - | - | 39.00 | 0.74 | 0.00 | - | 137 | 0 |
| - | - | - | - | - | 39.50 | 0.90 | 0.00 | - | 156 | 0 |
| 3.95 | 0.00 | - | 356 | 0 | 40.00 | 1.03 | 0.00 | - | 1,881 | 0 |
| - | - | - | - | - | 40.50 | 1.14 | 0.00 | - | 501 | 0 |
| 3.20 | 0.00 | - | 205 | 0 | 41.00 | 1.30 | 0.00 | - | 767 | 0 |
| 2.91 | 0.00 | - | 443 | 0 | 41.50 | 1.69 | 0.00 | - | 438 | 0 |
| 2.68 | 0.00 | - | 1,036 | 0 | 42.00 | 1.86 | 0.00 | - | 522 | 0 |
| - | - | - | - | - | 42.50 | 2.08 | 0.00 | - | 186 | 0 |
| 1.92 | 0.00 | - | 786 | 0 | 43.00 | 2.10 | 0.00 | - | 306 | 0 |
| 1.77 | 0.00 | - | 252 | 0 | 43.50 | 2.51 | 0.00 | - | 628 | 0 |
| 1.50 | 0.00 | - | 835 | 0 | 44.00 | 2.44 | 0.00 | - | 113 | 0 |
| - | - | - | - | - | 44.50 | 3.40 | 0.00 | - | 125 | 0 |
| 1.07 | 0.00 | - | 4,450 | 0 | 45.00 | 3.15 | 0.00 | - | 323 | 0 |
| 0.78 | 0.00 | - | 72 | 0 | 45.50 | 3.92 | 0.00 | - | 77 | 0 |
| 0.72 | 0.00 | - | 427 | 0 | 46.00 | 3.60 | 0.00 | - | 234 | 0 |
| 0.54 | 0.00 | - | 19 | 0 | 46.50 | 3.95 | 0.00 | - | 40 | 0 |
| 0.64 | 0.00 | - | 903 | 0 | 47.00 | 4.35 | 0.00 | - | 40 | 0 |
| 0.44 | 0.00 | - | 17 | 0 | 47.50 | 5.05 | 0.00 | - | 7 | 0 |
| 0.35 | 0.00 | - | 359 | 0 | 48.00 | 5.25 | 0.00 | - | 41 | 0 |
| 0.24 | 0.00 | - | 39 | 0 | 48.50 | 6.24 | 0.00 | - | 10 | 0 |
| 0.20 | 0.00 | - | 89 | 0 | 49.00 | 7.15 | 0.00 | - | 32 | 0 |
| 0.23 | 0.00 | - | 87 | 0 | 49.50 | 7.45 | 0.00 | - | 35 | 0 |
| 0.18 | 0.00 | - | 3,386 | 0 | 50.00 | 7.85 | 0.00 | - | 78 | 0 |
| 0.13 | 0.00 | - | 156 | 0 | 51.00 | 8.90 | 0.00 | - | 32 | 0 |
| 0.10 | 0.00 | - | 597 | 0 | 52.00 | 9.90 | 0.00 | - | 28 | 0 |
| 0.07 | 0.00 | - | 525 | 0 | 53.00 | 9.90 | 0.00 | - | 230 | 0 |
| 0.05 | 0.00 | - | 278 | 0 | 54.00 | 10.80 | 0.00 | - | 6 | 0 |
| 0.04 | 0.00 | - | 519 | 0 | 55.00 | 12.20 | 0.00 | - | 22 | 0 |
| 0.07 | 0.00 | - | 108 | 0 | 56.00 | 13.65 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 96 | 0 | 57.00 | 16.00 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 82 | 0 | 57.50 | 15.15 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 81 | 0 | 58.00 | 16.52 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 121 | 0 | 59.00 | 16.35 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 552 | 0 | 60.00 | 17.00 | 0.00 | - | 42 | 0 |
| 0.03 | 0.00 | - | 57 | 0 | 61.00 | 7.60 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 43 | 0 | 62.00 | 19.35 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 33 | 0 | 63.00 | 19.65 | 0.00 | - | 3 | 0 |
| 0.04 | 0.00 | - | 42 | 0 | 64.00 | 21.25 | 0.00 | - | 4 | 0 |
| 0.03 | 0.00 | - | 72 | 0 | 65.00 | 23.00 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 5 | 0 | 66.00 | 13.98 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 15 | 0 | 67.00 | 14.00 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 4 | 0 | 68.00 | 14.10 | 0.00 | - | 22 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 69.00 | 28.09 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 3 | 0 | 70.00 | 27.15 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 0 | 71.00 | 10.08 | 0.00 | - | 5 | 3 |
| 0.06 | 0.00 | - | 1 | 0 | 72.00 | 17.95 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 55 | 0 | 73.00 | 10.56 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 33 | 0 | 74.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 0 | 75.00 | 22.65 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 12 | 0 | 76.00 | 22.05 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 3 | 0 | 77.00 | 28.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 0 | 78.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 0 | 80.00 | 26.60 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 5 | 0 | 85.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 20 | 0 | 90.00 | 43.35 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 15 | 0 | 95.00 | 35.05 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 5 | 0 | 100.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
