The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 10:39AM EDT. Market open.
Calls
May 24, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 55.00 | 0.04 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 60.00 | 0.02 | 0.00 | - | 5 | 123 |
| 22.85 | 0.00 | - | 1 | 1 | 65.00 | 0.06 | 0.00 | - | 7 | 86 |
| 20.33 | 0.00 | - | 3 | 3 | 69.00 | 0.47 | 0.00 | - | 1 | 1 |
| 19.55 | 0.00 | - | 3 | 13 | 70.00 | 0.04 | +0.01 | +33.33% | 12 | 72 |
| - | - | - | - | - | 71.00 | 0.02 | 0.00 | - | 1 | 9 |
| 13.08 | 0.00 | - | - | 10 | 72.00 | 0.07 | 0.00 | - | 6 | 170 |
| 8.20 | 0.00 | - | - | 1 | 73.00 | 0.06 | 0.00 | - | 6 | 21 |
| 11.58 | 0.00 | - | - | 11 | 74.00 | 0.08 | 0.00 | - | 3 | 45 |
| 13.12 | 0.00 | - | - | 10 | 75.00 | 0.08 | 0.00 | - | 59 | 186 |
| - | - | - | - | - | 76.00 | 0.10 | 0.00 | - | 16 | 60 |
| 12.53 | 0.00 | - | 3 | 11 | 77.00 | 0.16 | 0.00 | - | 9 | 21 |
| 10.30 | -0.17 | -1.62% | 1 | 25 | 78.00 | 0.12 | 0.00 | - | 39 | 92 |
| 9.91 | 0.00 | - | 20 | 21 | 79.00 | 0.22 | -0.11 | -33.33% | 2 | 149 |
| 10.20 | 0.00 | - | 2 | 150 | 80.00 | 0.22 | +0.02 | +6.45% | 6 | 285 |
| 8.40 | 0.00 | - | 3 | 16 | 81.00 | 0.32 | 0.00 | - | 97 | 243 |
| 7.85 | 0.00 | - | 1 | 13 | 82.00 | 0.37 | 0.00 | - | 78 | 202 |
| 10.50 | 0.00 | - | 1 | 31 | 83.00 | 0.53 | 0.00 | - | 84 | 69 |
| 5.04 | 0.00 | - | 22 | 59 | 84.00 | 1.03 | +0.35 | +51.47% | 1 | 114 |
| 4.29 | 0.00 | - | 9 | 61 | 85.00 | 1.05 | +0.17 | +19.32% | 13 | 96 |
| 2.95 | -0.91 | -23.58% | 1 | 121 | 86.00 | 1.30 | 0.00 | - | 93 | 65 |
| 2.50 | -0.81 | -24.47% | 5 | 188 | 87.00 | 1.95 | +0.39 | +25.00% | 8 | 58 |
| 2.17 | -0.26 | -10.70% | 2 | 153 | 88.00 | 2.11 | 0.00 | - | 78 | 45 |
| 2.20 | +0.06 | +2.80% | 1 | 169 | 89.00 | 3.31 | +0.64 | +23.97% | 1 | 15 |
| 1.30 | -0.47 | -26.55% | 103 | 1,258 | 90.00 | 4.09 | +0.74 | +22.09% | 5 | 26 |
| 0.99 | -0.40 | -28.17% | 10 | 64 | 91.00 | 3.65 | 0.00 | - | 13 | 14 |
| 0.64 | -0.46 | -41.82% | 2 | 549 | 92.00 | 6.35 | 0.00 | - | - | 6 |
| 0.77 | 0.00 | - | 69 | 142 | 93.00 | 6.90 | 0.00 | - | - | 10 |
| 0.51 | -0.09 | -15.00% | 1 | 39 | 94.00 | 7.50 | 0.00 | - | - | 1 |
| 0.32 | -0.10 | -23.81% | 2 | 178 | 95.00 | 6.52 | 0.00 | - | 10 | 12 |
| 0.37 | 0.00 | - | 7 | 40 | 96.00 | - | - | - | - | - |
| 0.18 | -0.10 | -35.71% | 4 | 49 | 97.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 15 | 41 | 98.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 13 | 23 | 99.00 | - | - | - | - | - |
| 0.08 | -0.05 | -27.78% | 5 | 232 | 100.00 | - | - | - | - | - |
| 0.77 | 0.00 | - | 3 | 6 | 101.00 | - | - | - | - | - |
| 0.03 | -0.02 | -28.57% | 5 | 74 | 105.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 102 | 110.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 5 | 13 | 115.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 2 | 120.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.