The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
June 21, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 44.00 | 0.00 | - | 5 | 6 | 30.00 | 0.05 | 0.00 | - | 3 | 45 |
| 36.95 | 0.00 | - | - | 1 | 32.50 | 0.08 | 0.00 | - | 1 | 11 |
| 42.25 | 0.00 | - | 1 | 14 | 35.00 | 0.01 | 0.00 | - | 3 | 194 |
| 51.30 | 0.00 | - | 1 | 2 | 37.50 | 0.03 | 0.00 | - | 2 | 4 |
| 39.19 | 0.00 | - | 1 | 62 | 40.00 | 0.05 | 0.00 | - | 1 | 128 |
| 25.05 | 0.00 | - | - | 1 | 42.50 | 0.18 | 0.00 | - | 1 | 15 |
| 44.92 | 0.00 | - | 1 | 68 | 45.00 | 0.08 | 0.00 | - | 10 | 2,004 |
| 24.40 | 0.00 | - | 5 | 28 | 47.50 | 0.10 | 0.00 | - | 1 | 27 |
| 41.20 | 0.00 | - | 2 | 155 | 50.00 | 0.23 | +0.20 | +666.67% | 2 | 2,172 |
| 36.30 | 0.00 | - | 2 | 951 | 55.00 | 0.10 | +0.04 | +66.67% | 5 | 5,214 |
| 30.35 | 0.00 | - | 2 | 721 | 57.50 | 0.13 | +0.04 | +44.44% | 292 | 467 |
| 31.05 | 0.00 | - | 1 | 482 | 60.00 | 0.17 | +0.01 | +6.25% | 200 | 975 |
| 28.99 | 0.00 | - | 1 | 1,202 | 62.50 | 0.24 | +0.04 | +20.00% | 14 | 273 |
| 22.60 | -3.60 | -13.74% | 1 | 913 | 65.00 | 0.42 | +0.16 | +61.54% | 75 | 3,559 |
| 20.05 | 0.00 | - | 51 | 126 | 67.50 | 0.54 | +0.22 | +68.75% | 135 | 2,844 |
| 21.35 | 0.00 | - | 49 | 1,254 | 70.00 | 0.87 | +0.27 | +45.00% | 554 | 2,814 |
| 17.57 | 0.00 | - | 6 | 726 | 72.50 | 1.23 | +0.56 | +83.58% | 23 | 928 |
| 16.55 | 0.00 | - | 6 | 780 | 75.00 | 1.75 | +0.54 | +44.63% | 472 | 3,631 |
| 15.35 | 0.00 | - | 6 | 914 | 77.50 | 2.37 | +0.79 | +50.00% | 375 | 1,460 |
| 10.04 | -2.56 | -20.32% | 32 | 2,197 | 80.00 | 3.18 | +0.93 | +41.33% | 649 | 2,428 |
| 8.00 | -4.17 | -34.26% | 68 | 1,520 | 82.50 | 4.17 | +1.33 | +46.83% | 537 | 2,418 |
| 6.82 | -2.78 | -28.96% | 163 | 2,988 | 85.00 | 5.35 | +1.51 | +39.32% | 446 | 3,181 |
| 5.68 | -2.05 | -26.52% | 159 | 1,364 | 87.50 | 6.62 | +1.72 | +35.10% | 91 | 1,063 |
| 4.60 | -1.80 | -28.13% | 1,309 | 3,657 | 90.00 | 7.85 | +1.75 | +28.69% | 108 | 1,348 |
| 3.69 | -1.91 | -34.11% | 391 | 339 | 92.50 | 9.60 | +2.05 | +27.15% | 26 | 280 |
| 3.00 | -1.44 | -32.43% | 184 | 1,763 | 95.00 | 8.50 | 0.00 | - | 1 | 151 |
| 1.86 | -1.08 | -36.73% | 530 | 2,984 | 100.00 | 14.99 | +2.49 | +19.92% | 1 | 67 |
| 1.11 | -0.67 | -37.64% | 194 | 7,636 | 105.00 | 18.90 | 0.00 | - | 1 | 11 |
| 0.72 | -0.34 | -32.08% | 380 | 1,015 | 110.00 | 28.30 | 0.00 | - | 9 | 19 |
| 0.37 | -0.44 | -54.32% | 152 | 900 | 115.00 | 30.15 | 0.00 | - | 92 | 0 |
| 0.24 | -0.13 | -35.14% | 52 | 2,230 | 120.00 | 41.70 | 0.00 | - | 1 | 18 |
| 0.22 | 0.00 | - | 1 | 107 | 125.00 | 42.85 | 0.00 | - | 3 | 23 |
| 0.08 | -0.05 | -38.46% | 5 | 85 | 130.00 | 52.20 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 10 | 263 | 135.00 | 49.70 | 0.00 | - | 1 | 0 |
| 0.18 | 0.00 | - | 20 | 21 | 140.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.