Australia markets closed

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
73.74-1.67 (-2.21%)
At close: 04:00PM EDT
73.58 -0.16 (-0.22%)
Pre-market: 04:05AM EDT
In the money
Show:ListStraddle
Calls
19 August 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----20.000.010.00-10
50.600.00-1022.500.020.00-250
48.250.00-5025.000.010.00-50
44.350.00-1030.000.010.00-10
13.250.00-1034.000.030.00-150
38.310.00-2035.000.010.00-390
12.670.00-6036.000.010.00-490
13.250.00-30037.000.010.00-100
10.500.00-19037.500.170.00-50
10.500.00-1038.000.010.00-100
9.100.00-11038.500.010.00-550
36.470.00-22039.000.010.00-760
9.500.00-5039.500.020.00-40
32.640.00-1040.000.010.00-10
16.050.00-1040.500.010.00-10
10.870.00-5041.000.030.00-10
7.400.00-12041.500.010.00-3270
33.190.00-30042.000.010.00-250
10.500.00-1042.500.010.00-40
28.300.00-1043.000.020.00-520
12.400.00-1043.500.010.00-10
13.350.00-1044.000.020.00-30
9.400.00-12044.500.010.00-20
28.450.00-16045.000.020.00-1940
11.500.00-19045.500.010.00-30
28.630.00-1046.000.030.00-10
25.390.00-1046.500.020.00-20
29.120.00-20047.000.020.00-8200
25.640.00-3047.500.010.00-100
27.730.00-2048.000.020.00-10
24.680.00-5048.500.010.00-10
25.370.00-1049.000.010.00-550
23.000.00-18049.500.010.00-10
24.100.00-36050.000.020.00-20
22.910.00-6051.000.020.00-10
21.700.00-5052.000.010.00-20
21.980.00-6053.000.020.00-30
20.420.00-2054.000.010.00-20
19.050.00-24055.000.020.00-150
17.850.00-1056.000.020.00-1640
18.250.00-102057.000.020.00-80
15.000.00-1058.000.020.00-3440
13.200.00-1059.000.020.00-20
13.370.00-85060.000.020.00-3140
12.550.00-4061.000.030.00-780
13.900.00-1062.000.030.00-430
12.500.00-1063.000.040.00-200
9.860.00-2064.000.050.00-5170
9.010.00-59065.000.070.00-2860
8.550.00-4066.000.120.00-250
8.450.00-7067.000.170.00-7210
5.760.00-13068.000.260.00-2470
5.080.00-13069.000.360.00-7650
4.150.00-59070.000.520.00-1,9380
3.550.00-17071.000.750.00-3970
2.600.00-25072.001.060.00-6800
2.130.00-169073.001.370.00-5550
1.650.00-317074.001.900.00-1,8230
1.200.00-6,597075.002.460.00-4130
0.970.00-301076.002.770.00-780
0.650.00-298077.003.650.00-710
0.440.00-199078.004.400.00-170
0.310.00-189079.004.950.00-190
0.210.00-790080.005.250.00-130
0.180.00-121081.007.050.00-50
0.110.00-270082.008.300.00-60
0.100.00-374083.008.900.00-70
0.080.00-21084.0010.200.00-20
0.050.00-59085.0010.000.00-20
0.050.00-104086.0012.600.00-10
0.040.00-1087.00-----
0.030.00-352088.00-----
0.020.00-72089.00-----
0.040.00-173090.00-----
0.050.00--091.00-----
0.010.00-1092.0016.800.00-30
0.020.00-8095.00-----
0.010.00-10100.0025.900.00-10
0.020.00--0110.00-----