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 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 45.00 | 0.07 | 0.00 | - | 2 | 4 |
| 30.67 | 0.00 | - | - | 4 | 47.50 | 0.03 | 0.00 | - | 10 | 30 |
| 30.93 | 0.00 | - | 4 | 6 | 50.00 | 0.03 | 0.00 | - | 6 | 12 |
| 37.38 | 0.00 | - | 1 | 6 | 55.00 | 0.04 | 0.00 | - | 1 | 46 |
| 21.85 | 0.00 | - | 3 | 3 | 60.00 | 0.06 | +0.01 | +20.00% | 38 | 203 |
| 25.51 | 0.00 | - | 1 | 11 | 65.00 | 0.18 | +0.09 | +100.00% | 79 | 478 |
| - | - | - | - | - | 69.00 | 0.37 | +0.08 | +27.59% | 25 | 114 |
| 16.85 | -1.70 | -9.16% | 1 | 50 | 70.00 | 0.44 | +0.19 | +76.00% | 252 | 536 |
| 18.50 | 0.00 | - | 1 | 1 | 71.00 | 0.52 | +0.22 | +73.33% | 43 | 37 |
| 16.10 | 0.00 | - | - | 100 | 72.00 | 0.65 | +0.27 | +71.05% | 1,097 | 48 |
| 15.00 | -3.40 | -18.48% | 71 | 367 | 72.50 | 0.70 | +0.41 | +141.38% | 54 | 640 |
| 16.40 | 0.00 | - | 2 | 9 | 73.00 | 0.77 | +0.41 | +113.89% | 1,052 | 318 |
| 14.25 | +3.70 | +35.07% | 1 | 19 | 74.00 | 0.94 | +0.48 | +104.35% | 38 | 25 |
| 12.21 | -4.36 | -26.31% | 104 | 245 | 75.00 | 1.11 | +0.48 | +76.19% | 771 | 2,275 |
| 11.81 | +0.01 | +0.08% | 1 | 32 | 76.00 | 1.35 | +0.61 | +82.43% | 167 | 248 |
| 11.00 | -3.50 | -24.14% | 190 | 54 | 77.00 | 1.51 | +0.58 | +62.37% | 181 | 646 |
| 10.52 | -2.98 | -22.07% | 66 | 367 | 77.50 | 1.70 | +0.85 | +100.00% | 40 | 798 |
| 10.60 | -3.05 | -22.34% | 5 | 24 | 78.00 | 1.84 | +0.76 | +70.37% | 59 | 213 |
| 9.43 | -3.47 | -26.90% | 5 | 21 | 79.00 | 2.11 | +1.22 | +137.08% | 59 | 113 |
| 8.85 | -3.36 | -27.52% | 55 | 490 | 80.00 | 2.41 | +0.92 | +61.74% | 523 | 1,468 |
| 8.20 | +0.25 | +3.14% | 6 | 155 | 81.00 | 2.57 | +1.12 | +77.24% | 54 | 310 |
| 7.42 | -3.43 | -31.61% | 82 | 64 | 82.00 | 3.15 | +1.16 | +58.29% | 324 | 149 |
| 7.00 | -2.95 | -29.65% | 151 | 919 | 82.50 | 3.40 | +1.19 | +53.85% | 371 | 1,644 |
| 6.79 | -3.06 | -31.07% | 23 | 45 | 83.00 | 3.40 | +1.14 | +50.44% | 72 | 109 |
| 6.12 | -3.51 | -36.45% | 40 | 282 | 84.00 | 4.10 | +1.39 | +51.29% | 263 | 186 |
| 5.60 | -2.24 | -28.57% | 138 | 1,433 | 85.00 | 4.50 | +1.50 | +50.00% | 401 | 1,590 |
| 5.11 | -2.54 | -33.20% | 130 | 78 | 86.00 | 5.05 | +1.91 | +60.83% | 545 | 1,092 |
| 4.65 | -2.33 | -33.38% | 1,157 | 91 | 87.00 | 5.55 | +2.01 | +56.78% | 185 | 152 |
| 4.48 | -2.22 | -33.13% | 123 | 641 | 87.50 | 5.79 | +2.39 | +70.29% | 58 | 726 |
| 4.25 | -2.50 | -37.04% | 229 | 109 | 88.00 | 5.90 | +1.60 | +37.21% | 69 | 327 |
| 3.85 | -1.80 | -31.86% | 133 | 199 | 89.00 | 6.66 | +1.88 | +39.33% | 99 | 288 |
| 3.45 | -1.61 | -31.82% | 1,167 | 1,927 | 90.00 | 7.33 | +2.04 | +38.56% | 167 | 759 |
| 3.15 | -1.90 | -37.62% | 44 | 149 | 91.00 | 7.25 | +2.07 | +39.96% | 51 | 18 |
| 2.79 | -1.36 | -32.77% | 144 | 370 | 92.00 | 8.57 | +2.57 | +42.83% | 21 | 57 |
| 2.48 | -2.12 | -46.09% | 27 | 491 | 92.50 | 5.73 | 0.00 | - | 15 | 196 |
| 1.92 | -1.18 | -38.06% | 962 | 2,180 | 95.00 | 10.43 | +3.53 | +51.16% | 1 | 168 |
| 0.99 | -0.72 | -42.11% | 3,172 | 2,529 | 100.00 | 23.10 | 0.00 | - | 5 | 54 |
| 0.48 | -0.51 | -51.52% | 417 | 2,333 | 105.00 | 19.50 | -0.40 | -2.01% | 6 | 107 |
| 0.22 | -0.19 | -46.34% | 1,929 | 409 | 110.00 | 23.65 | 0.00 | - | 28 | 206 |
| 0.10 | -0.05 | -33.33% | 53 | 821 | 115.00 | 28.75 | 0.00 | - | 1 | 0 |
| 0.01 | -0.11 | -91.67% | 53 | 73 | 120.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 109 | 886 | 125.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.