The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 45.00 | 0.01 | 0.00 | - | 100 | 105 |
| - | - | - | - | - | 50.00 | 0.02 | 0.00 | - | 105 | 116 |
| - | - | - | - | - | 55.00 | 0.05 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 56.00 | 0.01 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 58.00 | 0.09 | 0.00 | - | - | 4 |
| 27.80 | +27.80 | - | - | 2 | 59.00 | - | - | - | - | - |
| - | - | - | - | - | 60.00 | 0.01 | -0.04 | -80.00% | 17 | 96 |
| - | - | - | - | - | 61.00 | 0.04 | +0.04 | - | - | 47 |
| - | - | - | - | - | 62.00 | 0.05 | 0.00 | - | 1 | 7 |
| 28.73 | +28.73 | - | - | 1 | 63.00 | 0.04 | -0.02 | -33.33% | 1 | 23 |
| 22.79 | +22.79 | - | - | 1 | 64.00 | 0.07 | +0.07 | - | - | 84 |
| 21.80 | -0.34 | -1.54% | 1 | 1 | 65.00 | 0.01 | -0.06 | -85.71% | 136 | 912 |
| 22.90 | -0.05 | -0.22% | 4 | 0 | 66.00 | 0.01 | -0.08 | -88.89% | 24 | 79 |
| 20.35 | 0.00 | - | - | 1 | 67.00 | 0.01 | -0.11 | -91.67% | 65 | 277 |
| 20.95 | 0.00 | - | 2 | 0 | 68.00 | 0.01 | -0.15 | -93.75% | 83 | 319 |
| - | - | - | - | - | 69.00 | 0.01 | -0.20 | -95.24% | 189 | 305 |
| 18.55 | +2.45 | +15.22% | 5 | 6 | 70.00 | 0.01 | -0.28 | -96.55% | 863 | 3,405 |
| 11.87 | 0.00 | - | - | 1 | 71.00 | 0.01 | -0.34 | -97.14% | 758 | 528 |
| 15.30 | +0.11 | +0.72% | 1 | 3 | 72.00 | 0.01 | -0.43 | -97.73% | 907 | 682 |
| 13.51 | 0.00 | - | 50 | 120 | 73.00 | 0.02 | -0.55 | -96.49% | 302 | 1,434 |
| 15.45 | +2.78 | +21.94% | 2 | 159 | 74.00 | 0.01 | -0.71 | -98.61% | 455 | 726 |
| 13.15 | +0.75 | +6.05% | 134 | 156 | 75.00 | 0.02 | -0.83 | -97.65% | 1,286 | 5,962 |
| 13.02 | +2.28 | +21.23% | 1 | 19 | 76.00 | 0.02 | -1.00 | -98.04% | 277 | 761 |
| 11.38 | +0.83 | +7.87% | 62 | 80 | 77.00 | 0.01 | -1.28 | -99.22% | 207 | 761 |
| 10.80 | +0.92 | +9.31% | 97 | 196 | 78.00 | 0.02 | -1.48 | -98.67% | 347 | 459 |
| 7.43 | -1.60 | -17.72% | 3 | 89 | 79.00 | 0.03 | -1.75 | -98.31% | 118 | 434 |
| 8.18 | -0.02 | -0.24% | 51 | 490 | 80.00 | 0.02 | -2.09 | -99.05% | 1,954 | 4,667 |
| 7.25 | -0.20 | -2.68% | 54 | 164 | 81.00 | 0.02 | -2.40 | -99.17% | 729 | 1,968 |
| 6.28 | -0.77 | -10.92% | 14 | 132 | 82.00 | 0.01 | -2.77 | -99.64% | 579 | 2,045 |
| 5.11 | -0.84 | -14.12% | 182 | 146 | 83.00 | 0.02 | -3.16 | -99.37% | 1,147 | 1,096 |
| 4.13 | -1.67 | -28.79% | 18 | 282 | 84.00 | 0.04 | -3.61 | -98.90% | 1,066 | 782 |
| 3.72 | -1.43 | -27.77% | 367 | 545 | 85.00 | 0.05 | -4.08 | -98.79% | 1,397 | 2,258 |
| 2.98 | -1.72 | -36.60% | 491 | 1,195 | 86.00 | 0.09 | -4.46 | -98.02% | 839 | 2,339 |
| 1.83 | -2.47 | -57.44% | 878 | 1,138 | 87.00 | 0.22 | -4.95 | -95.74% | 1,050 | 1,041 |
| 1.22 | -2.63 | -68.31% | 1,478 | 1,001 | 88.00 | 0.48 | -5.22 | -91.58% | 950 | 385 |
| 0.61 | -2.82 | -82.22% | 1,475 | 608 | 89.00 | 0.98 | -5.32 | -84.44% | 449 | 756 |
| 0.28 | -2.78 | -90.85% | 5,738 | 4,553 | 90.00 | 1.64 | -5.33 | -76.47% | 106 | 526 |
| 0.12 | -2.61 | -95.60% | 1,499 | 419 | 91.00 | 2.48 | -4.72 | -65.56% | 12 | 223 |
| 0.09 | -2.31 | -96.25% | 2,394 | 1,640 | 92.00 | 3.61 | -4.64 | -56.24% | 111 | 212 |
| 0.06 | -2.04 | -97.14% | 364 | 580 | 93.00 | 4.92 | -3.83 | -43.77% | 16 | 75 |
| 0.06 | -1.79 | -96.76% | 1,652 | 2,527 | 94.00 | 5.21 | -4.14 | -44.28% | 17 | 16 |
| 0.02 | -1.59 | -98.76% | 1,018 | 3,725 | 95.00 | 6.37 | -4.13 | -39.33% | 56 | 102 |
| 0.02 | -1.38 | -98.57% | 155 | 350 | 96.00 | 7.92 | -3.00 | -27.47% | 3 | 46 |
| 0.01 | -1.21 | -99.18% | 153 | 2,803 | 97.00 | 9.00 | -2.42 | -21.19% | 5 | 10 |
| 0.02 | -1.02 | -98.08% | 270 | 2,480 | 98.00 | 9.00 | +0.05 | +0.56% | 7 | 11 |
| 0.01 | -0.88 | -98.88% | 383 | 976 | 99.00 | 11.40 | 0.00 | - | 3 | 5 |
| 0.02 | -0.74 | -97.37% | 523 | 3,429 | 100.00 | 11.71 | -1.79 | -13.26% | 18 | 16 |
| 0.01 | -0.62 | -98.41% | 78 | 568 | 101.00 | 12.40 | -0.45 | -3.50% | 2 | 26 |
| 0.01 | -0.55 | -98.21% | 66 | 423 | 102.00 | 13.85 | -1.70 | -10.93% | 2 | 8 |
| 0.01 | -0.43 | -97.73% | 174 | 1,326 | 103.00 | 15.05 | 0.00 | - | 3 | 0 |
| 0.01 | -0.37 | -97.37% | 117 | 932 | 104.00 | 17.15 | 0.00 | - | 1 | 7 |
| 0.01 | -0.30 | -96.77% | 482 | 3,271 | 105.00 | 16.45 | -0.35 | -2.08% | 6 | 7 |
| 0.01 | -0.24 | -96.00% | 78 | 367 | 106.00 | 18.35 | -2.30 | -11.14% | 1 | 1 |
| 0.01 | -0.19 | -95.00% | 106 | 1,084 | 107.00 | - | - | - | - | - |
| 0.02 | -0.12 | -85.71% | 106 | 314 | 108.00 | - | - | - | - | - |
| 0.01 | -0.12 | -92.31% | 15 | 729 | 109.00 | 20.15 | 0.00 | - | 21 | 0 |
| 0.01 | -0.10 | -90.91% | 310 | 1,110 | 110.00 | - | - | - | - | - |
| 0.01 | -0.09 | -90.00% | 110 | 459 | 111.00 | 22.05 | 0.00 | - | 1 | 0 |
| 0.01 | -0.08 | -88.89% | 9 | 75 | 112.00 | - | - | - | - | - |
| 0.01 | -0.05 | -83.33% | 53 | 95 | 113.00 | 23.95 | 0.00 | - | 26 | 0 |
| 0.07 | +0.07 | - | - | 12 | 114.00 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 29 | 807 | 115.00 | - | - | - | - | - |
| 0.05 | +0.05 | - | - | 734 | 116.00 | - | - | - | - | - |
| 0.25 | +0.25 | - | - | 2 | 117.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 37 | 164 | 120.00 | - | - | - | - | - |
| 0.02 | +0.02 | - | - | 67 | 121.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.