The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 64.53 | 0.00 | - | 26 | 66 | 22.50 | 0.04 | 0.00 | - | 1 | 364 |
| 56.20 | 0.00 | - | 5 | 138 | 25.00 | 0.20 | 0.00 | - | 1 | 609 |
| 60.01 | 0.00 | - | 1 | 180 | 30.00 | 0.21 | 0.00 | - | 3 | 267 |
| 53.85 | +2.63 | +5.13% | 1 | 207 | 35.00 | 0.35 | -0.07 | -16.67% | 38 | 796 |
| 53.20 | 0.00 | - | 6 | 305 | 40.00 | 0.60 | -0.05 | -7.69% | 2 | 540 |
| - | - | - | - | - | 42.50 | 1.15 | 0.00 | - | - | 1 |
| 47.83 | 0.00 | - | 18 | 253 | 45.00 | 0.85 | +0.20 | +30.77% | 4 | 617 |
| - | - | - | - | - | 47.50 | 1.27 | 0.00 | - | 1 | 1 |
| 44.30 | 0.00 | - | 1 | 572 | 50.00 | 1.24 | +0.19 | +18.10% | 5 | 603 |
| 40.20 | 0.00 | - | 7 | 361 | 55.00 | 1.92 | +0.33 | +20.75% | 36 | 2,212 |
| 24.30 | 0.00 | - | 16 | 225 | 57.50 | 2.35 | +0.18 | +8.29% | 1 | 379 |
| 32.50 | -2.40 | -6.88% | 1 | 640 | 60.00 | 2.79 | +0.29 | +11.60% | 38 | 4,097 |
| 34.28 | 0.00 | - | 1 | 138 | 62.50 | 2.90 | 0.00 | - | 3 | 870 |
| 30.05 | 0.00 | - | 3 | 864 | 65.00 | 3.90 | +0.73 | +23.03% | 9 | 4,051 |
| 26.00 | +0.67 | +2.65% | 2 | 317 | 67.50 | 4.55 | +0.50 | +12.35% | 1 | 272 |
| 24.50 | -2.55 | -9.43% | 1 | 1,124 | 70.00 | 5.40 | +0.70 | +14.89% | 3 | 8,321 |
| 22.97 | +0.27 | +1.19% | 1 | 189 | 72.50 | 6.30 | +0.90 | +16.67% | 1 | 695 |
| 23.88 | 0.00 | - | 27 | 1,070 | 75.00 | 6.84 | +1.07 | +18.54% | 3 | 1,134 |
| 20.22 | 0.00 | - | 1 | 12 | 77.50 | 7.90 | -0.35 | -4.24% | 1 | 136 |
| 18.30 | -2.30 | -11.17% | 20 | 2,092 | 80.00 | 8.96 | +1.06 | +13.42% | 2 | 2,152 |
| 18.90 | 0.00 | - | 1 | 152 | 82.50 | 9.85 | 0.00 | - | 14 | 132 |
| 15.70 | -3.36 | -17.63% | 16 | 2,476 | 85.00 | 11.57 | +1.64 | +16.52% | 13 | 2,650 |
| 14.40 | -2.18 | -13.15% | 50 | 175 | 87.50 | 12.82 | +1.62 | +14.46% | 21 | 119 |
| 13.30 | -2.25 | -14.47% | 12 | 3,494 | 90.00 | 13.90 | +1.45 | +11.65% | 86 | 924 |
| 12.14 | -2.56 | -17.41% | 29 | 689 | 92.50 | 15.25 | +0.30 | +2.01% | 76 | 135 |
| 11.16 | -2.44 | -17.94% | 28 | 962 | 95.00 | 15.10 | 0.00 | - | 53 | 1,306 |
| 9.30 | -2.00 | -17.70% | 19 | 3,957 | 100.00 | 20.45 | 0.00 | - | 21 | 554 |
| 7.90 | -1.83 | -18.81% | 42 | 1,235 | 105.00 | 24.35 | 0.00 | - | 1 | 218 |
| 6.80 | -1.89 | -21.75% | 24 | 1,403 | 110.00 | 28.04 | 0.00 | - | 1 | 103 |
| 5.82 | -0.73 | -11.15% | 2 | 1,392 | 115.00 | 35.80 | 0.00 | - | 10 | 60 |
| 6.18 | 0.00 | - | 5 | 1,374 | 120.00 | 39.80 | 0.00 | - | 11 | 27 |
| 4.25 | -1.30 | -23.42% | 4 | 1,582 | 125.00 | 44.45 | 0.00 | - | 24 | 26 |
| 3.35 | -0.86 | -20.43% | 12 | 227 | 130.00 | 52.70 | 0.00 | - | 1 | 23 |
| 2.94 | -0.51 | -14.78% | 3 | 1,303 | 135.00 | 45.75 | 0.00 | - | 73 | 42 |
| 2.40 | -0.80 | -25.00% | 26 | 212 | 140.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.