The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
2 December 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 23.00 | 0.05 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 24.00 | 0.04 | 0.00 | - | 21 | 25 |
| - | - | - | - | - | 25.00 | 0.06 | 0.00 | - | - | 8 |
| - | - | - | - | - | 26.00 | 0.06 | 0.00 | - | 20 | 35 |
| - | - | - | - | - | 27.00 | 0.02 | 0.00 | - | 30 | 17 |
| 15.57 | 0.00 | - | - | 3 | 28.00 | 0.03 | 0.00 | - | 20 | 11 |
| - | - | - | - | - | 29.00 | 0.04 | 0.00 | - | 20 | 1 |
| - | - | - | - | - | 30.00 | 0.01 | 0.00 | - | 20 | 44 |
| - | - | - | - | - | 31.00 | 0.03 | 0.00 | - | 20 | 2 |
| - | - | - | - | - | 32.00 | 0.04 | 0.00 | - | 14 | 42 |
| - | - | - | - | - | 33.00 | 0.02 | 0.00 | - | 10 | 15 |
| - | - | - | - | - | 34.00 | 0.01 | 0.00 | - | 70 | 105 |
| - | - | - | - | - | 35.00 | 0.03 | 0.00 | - | 10 | 111 |
| 16.75 | 0.00 | - | 2 | 2 | 36.00 | 0.04 | 0.00 | - | 4 | 21 |
| - | - | - | - | - | 36.50 | 0.02 | 0.00 | - | 18 | 18 |
| 13.35 | +0.77 | +6.12% | 1 | 8 | 37.00 | 0.02 | 0.00 | - | 60 | 104 |
| 10.45 | 0.00 | - | 1 | 14 | 38.00 | 0.05 | 0.00 | - | 3 | 28 |
| - | - | - | - | - | 38.50 | 0.03 | 0.00 | - | 1 | 3 |
| 10.55 | 0.00 | - | 1 | 1 | 39.00 | 0.02 | 0.00 | - | 17 | 127 |
| 14.00 | 0.00 | - | 2 | 34 | 40.00 | 0.02 | 0.00 | - | 1 | 145 |
| - | - | - | - | - | 40.50 | 0.01 | -0.02 | -66.67% | 19 | 20 |
| 8.35 | +0.75 | +9.87% | 8 | 16 | 41.00 | 0.04 | 0.00 | - | 18 | 64 |
| - | - | - | - | - | 41.50 | 0.10 | 0.00 | - | 21 | 46 |
| 8.30 | +1.55 | +22.96% | 50 | 76 | 42.00 | 0.02 | -0.04 | -66.67% | 11 | 204 |
| 6.70 | -0.12 | -1.76% | 3 | 1 | 42.50 | 0.02 | -0.05 | -71.43% | 12 | 21 |
| 8.40 | +1.90 | +29.23% | 7 | 34 | 43.00 | 0.03 | -0.03 | -50.00% | 3 | 196 |
| - | - | - | - | - | 43.50 | 0.03 | -0.07 | -70.00% | 3 | 50 |
| 5.30 | +0.40 | +8.16% | 13 | 139 | 44.00 | 0.03 | -0.10 | -76.92% | 9 | 153 |
| 6.50 | +1.40 | +27.45% | 1 | 1 | 44.50 | 0.03 | -0.14 | -82.35% | 37 | 68 |
| 6.15 | +2.15 | +53.75% | 9 | 89 | 45.00 | 0.04 | -0.15 | -78.95% | 490 | 487 |
| 3.32 | -0.03 | -0.90% | 15 | 22 | 45.50 | 0.05 | -0.26 | -83.87% | 37 | 137 |
| 3.80 | +0.48 | +14.46% | 15 | 241 | 46.00 | 0.05 | -0.39 | -88.64% | 371 | 665 |
| 3.10 | +0.33 | +11.91% | 27 | 39 | 46.50 | 0.08 | -0.42 | -84.00% | 25 | 173 |
| 4.66 | +2.42 | +108.04% | 27 | 49 | 47.00 | 0.11 | -0.48 | -81.36% | 63 | 241 |
| 4.20 | +2.20 | +110.00% | 41 | 42 | 47.50 | 0.08 | -0.77 | -90.59% | 37 | 122 |
| 2.18 | +0.63 | +40.65% | 4 | 191 | 48.00 | 0.11 | -0.89 | -89.00% | 122 | 388 |
| 3.10 | +1.80 | +138.46% | 340 | 359 | 48.50 | 0.24 | -1.04 | -81.25% | 30 | 101 |
| 3.10 | +1.89 | +156.20% | 239 | 398 | 49.00 | 0.19 | -1.23 | -86.62% | 81 | 277 |
| 2.82 | +1.92 | +213.33% | 225 | 134 | 49.50 | 0.22 | -1.61 | -87.98% | 110 | 52 |
| 2.52 | +1.73 | +218.99% | 671 | 1,314 | 50.00 | 0.55 | -1.56 | -73.93% | 402 | 285 |
| 1.70 | +1.22 | +254.17% | 3,826 | 3,505 | 51.00 | 0.48 | -2.32 | -82.86% | 166 | 156 |
| 1.05 | +0.78 | +288.89% | 634 | 922 | 52.00 | 0.96 | -2.69 | -73.70% | 13 | 51 |
| 0.64 | +0.48 | +300.00% | 361 | 626 | 53.00 | 2.75 | -1.75 | -38.89% | 18 | 75 |
| 0.35 | +0.25 | +250.00% | 331 | 354 | 54.00 | 3.15 | -1.73 | -35.45% | 3 | 140 |
| 0.19 | +0.14 | +280.00% | 346 | 1,184 | 55.00 | 3.40 | -2.48 | -42.18% | 19 | 101 |
| 0.11 | +0.06 | +120.00% | 239 | 353 | 56.00 | 4.70 | -2.82 | -37.50% | 63 | 76 |
| 0.07 | +0.02 | +40.00% | 29 | 249 | 57.00 | 7.70 | 0.00 | - | 2 | 34 |
| 0.04 | +0.01 | +33.33% | 51 | 143 | 58.00 | 8.55 | -0.85 | -9.04% | 15 | 46 |
| 0.03 | 0.00 | - | 113 | 259 | 59.00 | 8.90 | -1.80 | -16.82% | 54 | 132 |
| 0.02 | -0.02 | -50.00% | 26 | 491 | 60.00 | 9.05 | -1.74 | -16.13% | 5 | 20 |
| 0.01 | -0.02 | -66.67% | 2 | 494 | 61.00 | 11.23 | 0.00 | - | 2 | 2 |
| 0.03 | +0.01 | +50.00% | 6 | 202 | 62.00 | 12.00 | -2.07 | -14.71% | 2 | 3 |
| 0.02 | 0.00 | - | 5 | 52 | 63.00 | 11.55 | -1.03 | -8.19% | 2 | 2 |
| 0.02 | 0.00 | - | 40 | 67 | 64.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 21 | 175 | 65.00 | 12.85 | 0.00 | - | 1 | 2 |
| 0.02 | 0.00 | - | 10 | 92 | 66.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 38 | 67.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 26 | 85 | 68.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 139 | 70.00 | 14.85 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 10 | 79 | 75.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 40 | 74 | 80.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
