The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 45.00 | 0.01 | -0.12 | -92.31% | 100 | 5 |
| - | - | - | - | - | 50.00 | 0.02 | 0.00 | - | 105 | 21 |
| - | - | - | - | - | 55.00 | 0.05 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 58.00 | 0.09 | 0.00 | - | - | 4 |
| - | - | - | - | - | 60.00 | 0.05 | +0.01 | +25.00% | 13 | 94 |
| - | - | - | - | - | 62.00 | 0.05 | -0.02 | -28.57% | 1 | 6 |
| - | - | - | - | - | 63.00 | 0.06 | -0.01 | -14.29% | 22 | 3 |
| 22.14 | -1.70 | -7.13% | 1 | 1 | 65.00 | 0.07 | +0.04 | +133.33% | 952 | 314 |
| - | - | - | - | - | 66.00 | 0.09 | +0.05 | +125.00% | 86 | 28 |
| 20.35 | 0.00 | - | - | 1 | 67.00 | 0.12 | +0.04 | +50.00% | 408 | 47 |
| - | - | - | - | - | 68.00 | 0.16 | +0.08 | +100.00% | 355 | 50 |
| - | - | - | - | - | 69.00 | 0.21 | +0.12 | +133.33% | 331 | 60 |
| 16.10 | -4.50 | -21.84% | 8 | 2 | 70.00 | 0.29 | +0.17 | +141.67% | 3,762 | 800 |
| 11.87 | 0.00 | - | - | 1 | 71.00 | 0.35 | +0.25 | +250.00% | 602 | 70 |
| 15.19 | +2.32 | +18.03% | 4 | 5 | 72.00 | 0.44 | +0.27 | +158.82% | 758 | 227 |
| 13.51 | -4.11 | -23.33% | 50 | 70 | 73.00 | 0.57 | +0.34 | +147.83% | 621 | 1,080 |
| 12.67 | -3.63 | -22.27% | 50 | 110 | 74.00 | 0.72 | +0.40 | +125.00% | 833 | 251 |
| 12.40 | -3.92 | -24.02% | 32 | 137 | 75.00 | 0.85 | +0.44 | +107.32% | 3,343 | 3,770 |
| 10.74 | -5.16 | -32.45% | 12 | 9 | 76.00 | 1.02 | +0.50 | +96.15% | 830 | 263 |
| 10.55 | -3.55 | -25.18% | 19 | 79 | 77.00 | 1.29 | +0.64 | +98.46% | 899 | 285 |
| 9.88 | -4.72 | -32.33% | 13 | 184 | 78.00 | 1.50 | +0.70 | +87.50% | 444 | 243 |
| 9.03 | -1.99 | -18.06% | 3 | 87 | 79.00 | 1.78 | +0.79 | +79.80% | 330 | 238 |
| 8.20 | -3.80 | -31.67% | 55 | 482 | 80.00 | 2.11 | +0.90 | +74.38% | 3,893 | 2,291 |
| 7.45 | -2.42 | -24.52% | 59 | 114 | 81.00 | 2.42 | +1.02 | +72.86% | 2,114 | 197 |
| 7.05 | -2.85 | -28.79% | 101 | 169 | 82.00 | 2.78 | +1.15 | +70.55% | 522 | 1,966 |
| 5.95 | -2.75 | -31.61% | 19 | 142 | 83.00 | 3.18 | +1.25 | +64.77% | 876 | 509 |
| 5.80 | -3.06 | -34.54% | 214 | 303 | 84.00 | 3.65 | +1.32 | +56.65% | 503 | 711 |
| 5.15 | -2.27 | -30.59% | 378 | 576 | 85.00 | 4.13 | +1.53 | +58.85% | 860 | 2,052 |
| 4.70 | -2.36 | -33.43% | 1,043 | 535 | 86.00 | 4.55 | +1.58 | +53.20% | 835 | 2,057 |
| 4.30 | -1.90 | -30.65% | 1,636 | 286 | 87.00 | 5.17 | +1.75 | +51.17% | 1,080 | 466 |
| 3.85 | -1.85 | -32.46% | 708 | 830 | 88.00 | 5.70 | +1.85 | +48.05% | 226 | 321 |
| 3.43 | -2.47 | -41.86% | 543 | 523 | 89.00 | 6.30 | +2.05 | +48.24% | 183 | 829 |
| 3.06 | -1.54 | -33.48% | 2,553 | 3,069 | 90.00 | 6.97 | +2.10 | +43.12% | 179 | 532 |
| 2.73 | -1.42 | -34.22% | 234 | 408 | 91.00 | 7.20 | +1.82 | +33.83% | 245 | 265 |
| 2.40 | -1.35 | -36.00% | 1,906 | 765 | 92.00 | 8.25 | +2.95 | +55.66% | 190 | 95 |
| 2.10 | -1.25 | -37.31% | 779 | 187 | 93.00 | 8.75 | +3.55 | +68.27% | 43 | 46 |
| 1.85 | -1.24 | -40.13% | 521 | 2,215 | 94.00 | 9.35 | +2.43 | +35.12% | 4 | 13 |
| 1.61 | -1.06 | -39.70% | 4,031 | 987 | 95.00 | 10.50 | +3.40 | +47.89% | 94 | 15 |
| 1.40 | -0.94 | -40.17% | 269 | 188 | 96.00 | 10.92 | +2.42 | +28.47% | 41 | 34 |
| 1.22 | -0.83 | -40.49% | 3,654 | 187 | 97.00 | 11.42 | +1.77 | +18.34% | 5 | 7 |
| 1.04 | -0.98 | -48.51% | 706 | 2,179 | 98.00 | - | - | - | - | - |
| 0.89 | -0.70 | -44.03% | 1,116 | 339 | 99.00 | - | - | - | - | - |
| 0.76 | -0.59 | -43.70% | 4,027 | 1,064 | 100.00 | - | - | - | - | - |
| 0.63 | -0.55 | -46.61% | 587 | 83 | 101.00 | - | - | - | - | - |
| 0.56 | -0.44 | -44.00% | 471 | 217 | 102.00 | 15.55 | +3.25 | +26.42% | 2 | 6 |
| 0.44 | -0.43 | -49.43% | 806 | 645 | 103.00 | - | - | - | - | - |
| 0.38 | -0.33 | -46.48% | 241 | 855 | 104.00 | 17.15 | +1.40 | +8.89% | 1 | 7 |
| 0.31 | -0.29 | -48.33% | 3,804 | 408 | 105.00 | - | - | - | - | - |
| 0.25 | -0.37 | -59.68% | 364 | 225 | 106.00 | 20.65 | 0.00 | - | - | 1 |
| 0.20 | -0.24 | -54.55% | 877 | 704 | 107.00 | - | - | - | - | - |
| 0.14 | -0.20 | -58.82% | 288 | 92 | 108.00 | - | - | - | - | - |
| 0.13 | -0.23 | -63.89% | 737 | 52 | 109.00 | - | - | - | - | - |
| 0.11 | -0.14 | -56.00% | 711 | 724 | 110.00 | - | - | - | - | - |
| 0.10 | -0.12 | -54.55% | 455 | 21 | 111.00 | - | - | - | - | - |
| 0.09 | -0.14 | -60.87% | 20 | 57 | 112.00 | - | - | - | - | - |
| 0.06 | -0.09 | -60.00% | 71 | 66 | 113.00 | - | - | - | - | - |
| 0.04 | -0.08 | -66.67% | 523 | 354 | 115.00 | - | - | - | - | - |
| 0.03 | -0.02 | -40.00% | 37 | 127 | 120.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.