The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Calls
January 16, 2026
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 51.60 | 0.00 | - | 1 | 122 | 30.00 | 1.35 | 0.00 | - | 1 | 147 |
| 59.35 | 0.00 | - | 8 | 11 | 32.50 | 1.80 | 0.00 | - | 4 | 11 |
| 60.00 | 0.00 | - | 1 | 116 | 35.00 | 1.75 | 0.00 | - | 1 | 164 |
| 38.14 | 0.00 | - | 5 | 8 | 37.50 | 2.50 | 0.00 | - | 67 | 446 |
| 57.30 | 0.00 | - | 5 | 84 | 40.00 | 2.64 | 0.00 | - | 2 | 244 |
| 51.60 | 0.00 | - | 1 | 7 | 42.50 | 3.59 | 0.00 | - | 40 | 99 |
| 53.27 | 0.00 | - | 5 | 56 | 45.00 | 3.02 | -0.13 | -4.13% | 2 | 1,428 |
| 48.12 | 0.00 | - | 4 | 21 | 47.50 | 4.35 | 0.00 | - | 2 | 167 |
| 48.61 | 0.00 | - | 7 | 75 | 50.00 | 4.30 | +0.10 | +2.38% | 1 | 96 |
| 41.98 | 0.00 | - | 1 | 66 | 55.00 | 5.65 | 0.00 | - | 201 | 673 |
| 37.10 | 0.00 | - | 1 | 10 | 57.50 | 6.92 | 0.00 | - | 3 | 14 |
| 31.84 | 0.00 | - | 3 | 191 | 60.00 | 6.52 | 0.00 | - | 1 | 1,899 |
| 35.70 | 0.00 | - | 7 | 69 | 62.50 | 7.22 | 0.00 | - | 2 | 475 |
| 28.72 | 0.00 | - | 2 | 299 | 65.00 | 8.18 | 0.00 | - | 3 | 209 |
| 34.27 | 0.00 | - | 1 | 331 | 67.50 | 10.70 | 0.00 | - | 1 | 13 |
| 35.70 | 0.00 | - | 2 | 448 | 70.00 | 10.55 | +0.83 | +8.54% | 5 | 544 |
| 29.90 | 0.00 | - | 1 | 48 | 72.50 | 11.85 | 0.00 | - | 5 | 9 |
| 31.60 | 0.00 | - | 1 | 416 | 75.00 | 12.00 | 0.00 | - | 1 | 240 |
| 31.85 | 0.00 | - | 3 | 27 | 77.50 | 13.35 | 0.00 | - | 5 | 6 |
| 30.40 | 0.00 | - | 2 | 245 | 80.00 | 15.58 | 0.00 | - | 1 | 152 |
| 30.45 | 0.00 | - | 2 | 115 | 82.50 | 16.10 | 0.00 | - | 1 | 34 |
| 28.60 | 0.00 | - | 4 | 174 | 85.00 | 16.27 | 0.00 | - | 1 | 68 |
| 24.70 | -0.30 | -1.20% | 4 | 6 | 87.50 | - | - | - | - | - |
| 23.80 | -2.00 | -7.75% | 6 | 153 | 90.00 | 19.95 | 0.00 | - | 3 | 75 |
| 25.02 | 0.00 | - | 10 | 10 | 92.50 | - | - | - | - | - |
| 21.90 | -3.05 | -12.22% | 2 | 161 | 95.00 | 24.55 | 0.00 | - | 7 | 61 |
| 22.73 | 0.00 | - | 9 | 289 | 100.00 | 27.65 | 0.00 | - | 60 | 104 |
| 20.73 | 0.00 | - | 4 | 89 | 105.00 | 30.95 | 0.00 | - | 33 | 33 |
| 16.87 | -1.83 | -9.79% | 15 | 937 | 110.00 | 30.54 | 0.00 | - | 5 | 46 |
| 15.50 | 0.00 | - | 1 | 352 | 115.00 | 34.07 | 0.00 | - | 3 | 101 |
| 15.54 | 0.00 | - | 3 | 499 | 120.00 | 52.35 | 0.00 | - | 1 | 2 |
| 12.75 | 0.00 | - | 4 | 590 | 125.00 | 46.98 | 0.00 | - | 1 | 13 |
| 12.44 | 0.00 | - | 2 | 14 | 130.00 | - | - | - | - | - |
| 12.61 | 0.00 | - | 50 | 62 | 135.00 | - | - | - | - | - |
| 11.50 | 0.00 | - | 2 | 440 | 140.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.