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 August 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 20.00 | 0.01 | 0.00 | - | 1 | 0 |
| 50.60 | 0.00 | - | 1 | 0 | 22.50 | 0.02 | 0.00 | - | 25 | 0 |
| 48.25 | 0.00 | - | 5 | 0 | 25.00 | 0.01 | 0.00 | - | 5 | 0 |
| 44.35 | 0.00 | - | 1 | 0 | 30.00 | 0.01 | 0.00 | - | 1 | 0 |
| 13.25 | 0.00 | - | 1 | 0 | 34.00 | 0.03 | 0.00 | - | 15 | 0 |
| 38.31 | 0.00 | - | 2 | 0 | 35.00 | 0.01 | 0.00 | - | 39 | 0 |
| 12.67 | 0.00 | - | 6 | 0 | 36.00 | 0.01 | 0.00 | - | 49 | 0 |
| 13.25 | 0.00 | - | 30 | 0 | 37.00 | 0.01 | 0.00 | - | 10 | 0 |
| 10.50 | 0.00 | - | 19 | 0 | 37.50 | 0.17 | 0.00 | - | 5 | 0 |
| 10.50 | 0.00 | - | 1 | 0 | 38.00 | 0.01 | 0.00 | - | 10 | 0 |
| 9.10 | 0.00 | - | 11 | 0 | 38.50 | 0.01 | 0.00 | - | 55 | 0 |
| 36.47 | 0.00 | - | 22 | 0 | 39.00 | 0.01 | 0.00 | - | 76 | 0 |
| 9.50 | 0.00 | - | 5 | 0 | 39.50 | 0.02 | 0.00 | - | 4 | 0 |
| 32.64 | 0.00 | - | 1 | 0 | 40.00 | 0.01 | 0.00 | - | 1 | 0 |
| 16.05 | 0.00 | - | 1 | 0 | 40.50 | 0.01 | 0.00 | - | 1 | 0 |
| 10.87 | 0.00 | - | 5 | 0 | 41.00 | 0.03 | 0.00 | - | 1 | 0 |
| 7.40 | 0.00 | - | 12 | 0 | 41.50 | 0.01 | 0.00 | - | 327 | 0 |
| 33.19 | 0.00 | - | 30 | 0 | 42.00 | 0.01 | 0.00 | - | 25 | 0 |
| 10.50 | 0.00 | - | 1 | 0 | 42.50 | 0.01 | 0.00 | - | 4 | 0 |
| 28.30 | 0.00 | - | 1 | 0 | 43.00 | 0.02 | 0.00 | - | 52 | 0 |
| 12.40 | 0.00 | - | 1 | 0 | 43.50 | 0.01 | 0.00 | - | 1 | 0 |
| 13.35 | 0.00 | - | 1 | 0 | 44.00 | 0.02 | 0.00 | - | 3 | 0 |
| 9.40 | 0.00 | - | 12 | 0 | 44.50 | 0.01 | 0.00 | - | 2 | 0 |
| 28.45 | 0.00 | - | 16 | 0 | 45.00 | 0.02 | 0.00 | - | 194 | 0 |
| 11.50 | 0.00 | - | 19 | 0 | 45.50 | 0.01 | 0.00 | - | 3 | 0 |
| 28.63 | 0.00 | - | 1 | 0 | 46.00 | 0.03 | 0.00 | - | 1 | 0 |
| 25.39 | 0.00 | - | 1 | 0 | 46.50 | 0.02 | 0.00 | - | 2 | 0 |
| 29.12 | 0.00 | - | 20 | 0 | 47.00 | 0.02 | 0.00 | - | 820 | 0 |
| 25.64 | 0.00 | - | 3 | 0 | 47.50 | 0.01 | 0.00 | - | 10 | 0 |
| 27.73 | 0.00 | - | 2 | 0 | 48.00 | 0.02 | 0.00 | - | 1 | 0 |
| 24.68 | 0.00 | - | 5 | 0 | 48.50 | 0.01 | 0.00 | - | 1 | 0 |
| 25.37 | 0.00 | - | 1 | 0 | 49.00 | 0.01 | 0.00 | - | 55 | 0 |
| 23.00 | 0.00 | - | 18 | 0 | 49.50 | 0.01 | 0.00 | - | 1 | 0 |
| 24.10 | 0.00 | - | 36 | 0 | 50.00 | 0.02 | 0.00 | - | 2 | 0 |
| 22.91 | 0.00 | - | 6 | 0 | 51.00 | 0.02 | 0.00 | - | 1 | 0 |
| 21.70 | 0.00 | - | 5 | 0 | 52.00 | 0.01 | 0.00 | - | 2 | 0 |
| 21.98 | 0.00 | - | 6 | 0 | 53.00 | 0.02 | 0.00 | - | 3 | 0 |
| 20.42 | 0.00 | - | 2 | 0 | 54.00 | 0.01 | 0.00 | - | 2 | 0 |
| 19.05 | 0.00 | - | 24 | 0 | 55.00 | 0.02 | 0.00 | - | 15 | 0 |
| 17.85 | 0.00 | - | 1 | 0 | 56.00 | 0.02 | 0.00 | - | 164 | 0 |
| 18.25 | 0.00 | - | 102 | 0 | 57.00 | 0.02 | 0.00 | - | 8 | 0 |
| 15.00 | 0.00 | - | 1 | 0 | 58.00 | 0.02 | 0.00 | - | 344 | 0 |
| 13.20 | 0.00 | - | 1 | 0 | 59.00 | 0.02 | 0.00 | - | 2 | 0 |
| 13.37 | 0.00 | - | 85 | 0 | 60.00 | 0.02 | 0.00 | - | 314 | 0 |
| 12.55 | 0.00 | - | 4 | 0 | 61.00 | 0.03 | 0.00 | - | 78 | 0 |
| 13.90 | 0.00 | - | 1 | 0 | 62.00 | 0.03 | 0.00 | - | 43 | 0 |
| 12.50 | 0.00 | - | 1 | 0 | 63.00 | 0.04 | 0.00 | - | 20 | 0 |
| 9.86 | 0.00 | - | 2 | 0 | 64.00 | 0.05 | 0.00 | - | 517 | 0 |
| 9.01 | 0.00 | - | 59 | 0 | 65.00 | 0.07 | 0.00 | - | 286 | 0 |
| 8.55 | 0.00 | - | 4 | 0 | 66.00 | 0.12 | 0.00 | - | 25 | 0 |
| 8.45 | 0.00 | - | 7 | 0 | 67.00 | 0.17 | 0.00 | - | 721 | 0 |
| 5.76 | 0.00 | - | 13 | 0 | 68.00 | 0.26 | 0.00 | - | 247 | 0 |
| 5.08 | 0.00 | - | 13 | 0 | 69.00 | 0.36 | 0.00 | - | 765 | 0 |
| 4.15 | 0.00 | - | 59 | 0 | 70.00 | 0.52 | 0.00 | - | 1,938 | 0 |
| 3.55 | 0.00 | - | 17 | 0 | 71.00 | 0.75 | 0.00 | - | 397 | 0 |
| 2.60 | 0.00 | - | 25 | 0 | 72.00 | 1.06 | 0.00 | - | 680 | 0 |
| 2.13 | 0.00 | - | 169 | 0 | 73.00 | 1.37 | 0.00 | - | 555 | 0 |
| 1.65 | 0.00 | - | 317 | 0 | 74.00 | 1.90 | 0.00 | - | 1,823 | 0 |
| 1.20 | 0.00 | - | 6,597 | 0 | 75.00 | 2.46 | 0.00 | - | 413 | 0 |
| 0.97 | 0.00 | - | 301 | 0 | 76.00 | 2.77 | 0.00 | - | 78 | 0 |
| 0.65 | 0.00 | - | 298 | 0 | 77.00 | 3.65 | 0.00 | - | 71 | 0 |
| 0.44 | 0.00 | - | 199 | 0 | 78.00 | 4.40 | 0.00 | - | 17 | 0 |
| 0.31 | 0.00 | - | 189 | 0 | 79.00 | 4.95 | 0.00 | - | 19 | 0 |
| 0.21 | 0.00 | - | 790 | 0 | 80.00 | 5.25 | 0.00 | - | 13 | 0 |
| 0.18 | 0.00 | - | 121 | 0 | 81.00 | 7.05 | 0.00 | - | 5 | 0 |
| 0.11 | 0.00 | - | 270 | 0 | 82.00 | 8.30 | 0.00 | - | 6 | 0 |
| 0.10 | 0.00 | - | 374 | 0 | 83.00 | 8.90 | 0.00 | - | 7 | 0 |
| 0.08 | 0.00 | - | 21 | 0 | 84.00 | 10.20 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 59 | 0 | 85.00 | 10.00 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 104 | 0 | 86.00 | 12.60 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 1 | 0 | 87.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 352 | 0 | 88.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 72 | 0 | 89.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 173 | 0 | 90.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 0 | 91.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 92.00 | 16.80 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 8 | 0 | 95.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 100.00 | 25.90 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | - | 0 | 110.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
