The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
July 5, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 41.99 | 0.00 | - | 1 | 2 | 55.00 | - | - | - | - | - |
| 22.00 | 0.00 | - | 1 | 1 | 75.00 | 0.01 | 0.00 | - | 20 | 58 |
| 16.38 | -0.67 | -3.93% | 260 | 17 | 80.00 | 0.02 | -0.07 | -77.78% | 1 | 11 |
| - | - | - | - | - | 81.00 | 0.21 | 0.00 | - | - | 5 |
| 14.85 | -1.10 | -6.90% | 51 | 7 | 82.00 | 0.61 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 83.00 | 0.03 | 0.00 | - | 1 | 11 |
| 13.39 | 0.00 | - | 1 | 1 | 84.00 | 0.03 | -0.14 | -82.35% | 11 | 11 |
| 11.45 | -1.40 | -10.89% | 6 | 8 | 85.00 | 0.04 | 0.00 | - | 2 | 1,979 |
| - | - | - | - | - | 86.00 | 0.03 | 0.00 | - | 5 | 1,255 |
| 9.41 | -1.67 | -15.07% | 31 | 2 | 87.00 | 0.07 | 0.00 | - | 2 | 240 |
| 9.37 | -0.71 | -7.04% | 4 | 44 | 88.00 | 0.06 | -0.01 | -14.29% | 14 | 90 |
| 7.61 | -1.78 | -18.96% | 250 | 100 | 89.00 | 0.05 | -0.16 | -76.19% | 5 | 491 |
| 7.03 | -1.27 | -15.30% | 69 | 12 | 90.00 | 0.05 | -0.02 | -28.57% | 46 | 1,010 |
| 6.88 | +1.72 | +33.33% | 46 | 6 | 91.00 | 0.12 | +0.04 | +50.00% | 7 | 23 |
| 4.90 | -1.04 | -17.51% | 1 | 62 | 92.00 | 0.20 | +0.07 | +53.85% | 193 | 141 |
| 4.00 | -1.65 | -29.20% | 8 | 75 | 93.00 | 0.36 | +0.13 | +56.52% | 167 | 67 |
| 3.16 | -0.84 | -21.00% | 6 | 43 | 94.00 | 0.31 | -0.09 | -22.50% | 270 | 440 |
| 2.85 | -1.95 | -40.63% | 25 | 79 | 95.00 | 0.48 | -0.04 | -7.69% | 673 | 246 |
| 2.17 | -1.53 | -41.35% | 34 | 146 | 96.00 | 0.69 | -0.13 | -15.85% | 215 | 132 |
| 1.99 | -0.38 | -16.03% | 169 | 195 | 97.00 | 1.07 | -0.02 | -1.83% | 574 | 85 |
| 1.32 | -0.41 | -23.70% | 193 | 295 | 98.00 | 1.55 | 0.00 | - | 221 | 302 |
| 1.01 | -0.30 | -22.90% | 930 | 334 | 99.00 | 2.28 | +0.10 | +4.59% | 75 | 72 |
| 0.62 | -0.40 | -39.22% | 1,152 | 1,132 | 100.00 | 3.95 | +1.21 | +44.16% | 54 | 44 |
| 0.46 | -0.29 | -38.67% | 345 | 401 | 101.00 | - | - | - | - | - |
| 0.29 | -0.20 | -40.82% | 314 | 329 | 102.00 | - | - | - | - | - |
| 0.13 | -0.20 | -60.61% | 40 | 211 | 103.00 | 6.50 | 0.00 | - | - | 18 |
| 0.09 | -0.12 | -57.14% | 69 | 641 | 104.00 | 6.75 | +0.40 | +6.30% | 2 | 3 |
| 0.07 | -0.07 | -50.00% | 111 | 272 | 105.00 | 7.16 | 0.00 | - | - | 3 |
| 0.05 | -0.06 | -54.55% | 3 | 24 | 106.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 45 | 107.00 | - | - | - | - | - |
| 0.05 | -0.04 | -44.44% | 20 | 28 | 108.00 | - | - | - | - | - |
| 0.02 | -0.03 | -60.00% | 64 | 182 | 110.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 4 | 9 | 115.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 9 | 11 | 120.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.