The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 10:26AM EDT. Market open.
Calls
May 31, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 45.00 | 0.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 55.00 | 0.16 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 60.00 | 0.14 | 0.00 | - | 10 | 10 |
| 20.56 | 0.00 | - | 4 | 0 | 65.00 | 0.20 | 0.00 | - | 3 | 56 |
| - | - | - | - | - | 69.00 | 0.02 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 70.00 | 0.08 | 0.00 | - | 5 | 43 |
| - | - | - | - | - | 71.00 | 0.36 | 0.00 | - | 1 | 6 |
| 13.65 | 0.00 | - | - | 1 | 72.00 | 0.12 | 0.00 | - | 3 | 6 |
| 15.60 | 0.00 | - | - | 2 | 73.00 | 0.19 | 0.00 | - | 3 | 23 |
| - | - | - | - | - | 74.00 | 0.12 | 0.00 | - | 7 | 19 |
| 13.29 | 0.00 | - | 1 | 1 | 75.00 | 0.22 | 0.00 | - | 5 | 216 |
| - | - | - | - | - | 76.00 | 0.25 | 0.00 | - | 8 | 20 |
| 9.50 | 0.00 | - | - | 1 | 77.00 | 0.34 | 0.00 | - | 16 | 36 |
| - | - | - | - | - | 78.00 | 1.93 | 0.00 | - | 47 | 75 |
| 8.73 | 0.00 | - | 2 | 6 | 79.00 | 0.26 | 0.00 | - | 1 | 13 |
| 8.80 | 0.00 | - | 187 | 271 | 80.00 | 0.39 | +0.03 | +8.33% | 2 | 101 |
| 8.00 | 0.00 | - | 1 | 6 | 81.00 | 0.56 | +0.06 | +12.00% | 1 | 67 |
| 7.20 | 0.00 | - | - | 10 | 82.00 | 0.65 | 0.00 | - | 10 | 24 |
| 7.30 | 0.00 | - | 1 | 6 | 83.00 | 1.10 | +0.26 | +30.95% | 5 | 14 |
| 6.64 | 0.00 | - | 1 | 9 | 84.00 | 1.08 | +0.02 | +1.89% | 3 | 14 |
| 5.25 | 0.00 | - | 15 | 37 | 85.00 | 1.69 | +0.35 | +26.12% | 1 | 16 |
| 4.17 | 0.00 | - | 11 | 12 | 86.00 | 1.79 | +0.22 | +14.01% | 5 | 31 |
| 2.85 | -0.65 | -18.57% | 5 | 120 | 87.00 | 2.03 | 0.00 | - | 44 | 23 |
| 2.56 | -0.68 | -20.99% | 5 | 62 | 88.00 | 5.75 | 0.00 | - | 1 | 14 |
| 2.08 | -0.57 | -21.51% | 6 | 61 | 89.00 | 4.37 | 0.00 | - | 5 | 21 |
| 2.19 | 0.00 | - | 120 | 634 | 90.00 | 3.48 | 0.00 | - | 2 | 9 |
| 2.92 | 0.00 | - | 5 | 50 | 91.00 | 5.80 | 0.00 | - | 4 | 6 |
| 0.95 | -0.38 | -28.57% | 3 | 50 | 92.00 | 4.72 | 0.00 | - | 1 | 11 |
| 0.99 | 0.00 | - | 1 | 14 | 93.00 | 7.05 | 0.00 | - | 4 | 5 |
| 0.55 | -0.37 | -40.22% | 3 | 16 | 94.00 | - | - | - | - | - |
| 0.67 | 0.00 | - | 23 | 98 | 95.00 | 8.30 | 0.00 | - | - | 3 |
| 0.55 | 0.00 | - | 2 | 9 | 96.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 7 | 18 | 97.00 | - | - | - | - | - |
| 0.23 | -0.21 | -47.73% | 1 | 57 | 98.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 12 | 99.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 63 | 132 | 100.00 | - | - | - | - | - |
| 0.11 | +0.02 | +22.22% | 1 | 43 | 105.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 51 | 96 | 110.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 28 | 115.00 | - | - | - | - | - |
| 0.01 | -0.15 | -48.39% | 2 | 14 | 120.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.