The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 50.00 | 0.03 | 0.00 | - | - | 1 |
| 32.21 | 0.00 | - | - | 0 | 55.00 | - | - | - | - | - |
| 25.19 | +7.36 | +41.28% | 1 | 2 | 60.00 | 0.06 | 0.00 | - | 1 | 1 |
| 16.38 | 0.00 | - | 30 | 30 | 65.00 | 0.03 | 0.00 | - | 10 | 24 |
| 16.51 | 0.00 | - | 25 | 132 | 69.00 | 0.01 | 0.00 | - | 125 | 153 |
| 9.35 | 0.00 | - | 20 | 21 | 70.00 | 0.01 | -0.01 | -50.00% | 4 | 84 |
| - | - | - | - | - | 71.00 | 0.01 | 0.00 | - | 40 | 154 |
| 13.25 | +1.80 | +15.72% | 3 | 4 | 72.00 | 0.01 | 0.00 | - | 8 | 266 |
| 12.43 | +2.24 | +21.98% | 70 | 73 | 73.00 | 0.01 | 0.00 | - | 10 | 233 |
| 11.17 | +5.59 | +100.18% | 210 | 212 | 74.00 | 0.02 | 0.00 | - | 12 | 171 |
| 10.14 | +7.04 | +227.10% | 73 | 169 | 75.00 | 0.01 | -0.01 | -50.00% | 3 | 481 |
| 8.93 | +0.61 | +7.33% | 60 | 213 | 76.00 | 0.02 | -0.01 | -33.33% | 6 | 648 |
| 7.87 | +1.62 | +25.92% | 115 | 422 | 77.00 | 0.05 | -0.05 | -50.00% | 32 | 1,233 |
| 7.05 | +1.72 | +32.27% | 14 | 314 | 78.00 | 0.06 | -0.03 | -33.33% | 9 | 1,196 |
| 5.90 | +1.80 | +43.90% | 418 | 659 | 79.00 | 0.04 | -0.12 | -75.00% | 30 | 1,032 |
| 4.93 | +1.43 | +40.86% | 347 | 562 | 80.00 | 0.01 | -0.25 | -96.15% | 76 | 1,086 |
| 4.05 | +1.30 | +47.27% | 90 | 1,007 | 81.00 | 0.02 | -0.42 | -95.45% | 45 | 1,302 |
| 3.08 | +1.32 | +75.00% | 1,278 | 1,664 | 82.00 | 0.02 | -0.72 | -97.30% | 657 | 1,816 |
| 1.99 | +0.79 | +65.83% | 327 | 854 | 83.00 | 0.01 | -1.16 | -99.15% | 196 | 583 |
| 0.90 | +0.04 | +4.65% | 818 | 1,380 | 84.00 | 0.01 | -1.59 | -99.37% | 64 | 345 |
| 0.01 | -0.64 | -98.46% | 1,941 | 2,032 | 85.00 | 0.16 | -2.17 | -93.13% | 252 | 538 |
| 0.01 | -0.36 | -97.30% | 448 | 1,101 | 86.00 | 0.86 | -2.22 | -72.08% | 99 | 259 |
| 0.01 | -0.21 | -95.45% | 680 | 1,297 | 87.00 | 2.07 | -2.08 | -50.12% | 26 | 65 |
| 0.01 | -0.10 | -90.91% | 473 | 3,906 | 88.00 | 7.45 | 0.00 | - | 2 | 14 |
| 0.02 | -0.05 | -71.43% | 13 | 383 | 89.00 | 4.32 | -1.28 | -22.86% | 1 | 17 |
| 0.02 | -0.01 | -33.33% | 20 | 1,310 | 90.00 | 12.25 | 0.00 | - | 1 | 4 |
| 0.01 | 0.00 | - | 11 | 258 | 91.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 232 | 92.00 | 6.95 | -3.00 | -30.15% | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 615 | 93.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 1,321 | 94.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 39 | 220 | 95.00 | 9.40 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 3 | 341 | 96.00 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 1 | 25 | 97.00 | - | - | - | - | - |
| 0.01 | -0.04 | -80.00% | 5 | 6 | 98.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 12 | 13 | 99.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 9 | 172 | 100.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 5 | 6 | 105.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 5 | 5 | 110.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.