Canada markets closed

The Trade Desk, Inc. (TTD)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
69.00-2.00 (-2.82%)
At close: 04:00PM EST
68.80 -0.20 (-0.29%)
After hours: 06:23PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTD220121C000080002022-01-19 3:32PM EST8.0061.8059.7563.40-1.45-2.29%2331,459.38%
TTD220121C000085002022-01-11 9:35AM EST8.5072.5559.1062.900.00-1121,374.22%
TTD220121C000090002022-01-13 2:58PM EST9.0068.1058.2562.400.00-1311,226.56%
TTD220121C000095002022-01-11 2:13PM EST9.5064.7258.3561.550.00-107811,269.53%
TTD220121C000100002022-01-10 1:43PM EST10.0068.9058.6061.000.00-11921,398.44%
TTD220121C000105002022-01-18 11:33AM EST10.5060.5057.0560.900.00-20261,215.63%
TTD220121C000110002022-01-19 12:02PM EST11.0058.9057.2559.90-21.20-26.47%12111,232.81%
TTD220121C000115002022-01-04 10:09AM EST11.5074.7056.3059.900.00-121,212.50%
TTD220121C000120002022-01-11 9:35AM EST12.0070.4055.3559.400.00-1931,077.34%
TTD220121C000125002021-12-21 9:50AM EST12.5077.3055.7558.600.00-2121,185.16%
TTD220121C000130002021-11-03 1:46PM EST13.0062.9076.3076.900.00-501280.00%
TTD220121C000135002022-01-04 9:47AM EST13.5075.2554.1057.900.00-1201,062.50%
TTD220121C000140002022-01-07 2:20PM EST14.0063.4554.7056.100.00-1451994.53%
TTD220121C000145002022-01-19 12:28PM EST14.5056.0552.8056.90-19.05-25.37%1069948.44%
TTD220121C000150002021-12-01 2:33PM EST15.0083.9075.0078.300.00-104090.00%
TTD220121C000155002022-01-03 12:14PM EST15.5073.2051.8555.900.00-350920.31%
TTD220121C000160002021-12-21 12:04PM EST16.0074.8052.8053.800.00-1144865.63%
TTD220121C000165002022-01-11 12:26PM EST16.5068.0551.0554.900.00-197924.22%
TTD220121C000170002022-01-07 2:25PM EST17.0060.6250.5054.400.00-1395896.09%
TTD220121C000175002022-01-18 3:40PM EST17.5053.5550.3052.850.00-2463659.38%
TTD220121C000180002022-01-12 2:38PM EST18.0065.0550.7552.900.00-9245978.52%
TTD220121C000185002022-01-04 1:59PM EST18.5063.6150.2051.650.00-18135834.38%
TTD220121C000190002022-01-18 9:42AM EST19.0054.0048.1552.300.00-1489731.25%
TTD220121C000195002022-01-19 12:07PM EST19.5050.7548.9551.40-3.25-6.02%1400882.42%
TTD220121C000200002022-01-19 3:52PM EST20.0049.6847.1549.60-9.14-15.54%10320844.53%
TTD220121C000205002022-01-11 9:46AM EST20.5050.8548.2048.80-9.60-15.88%113850.00%
TTD220121C000210002022-01-19 2:49PM EST21.0049.2547.4549.55-4.30-8.03%10101782.81%
TTD220121C000215002021-12-21 1:34PM EST21.5071.0046.2549.900.00-151790.63%
TTD220121C000220002022-01-07 1:07PM EST22.0057.0046.5549.150.00-1186846.09%
TTD220121C000225002022-01-12 3:43PM EST22.5061.4046.2548.400.00-30270825.00%
TTD220121C000230002022-01-18 1:57PM EST23.0047.6045.0047.800.00-3248696.09%
TTD220121C000235002022-01-14 3:23PM EST23.5051.6244.3047.900.00-4040741.41%
TTD220121C000240002021-12-27 9:46AM EST24.0068.7944.5546.350.00-8156686.72%
TTD220121C000245002022-01-07 2:45PM EST24.5054.0042.8546.900.00-371650.78%
TTD220121C000250002022-01-19 2:56PM EST25.0045.3543.7044.60-2.94-6.09%20356546.88%
TTD220121C000255002021-12-21 1:02PM EST25.5066.7042.0045.900.00-211650.00%
TTD220121C000260002022-01-07 9:57AM EST26.0049.6241.4045.400.00-282624.22%
TTD220121C000270002022-01-19 1:31PM EST27.0043.9040.5043.00-9.15-17.25%478735.55%
TTD220121C000280002022-01-18 10:24AM EST28.0046.5539.4543.400.00-299587.89%
TTD220121C000290002022-01-12 3:51PM EST29.0054.5539.4541.800.00-20411614.84%
TTD220121C000300002022-01-19 1:44PM EST30.0040.8238.1539.40-6.18-13.15%166322540.63%
TTD220121C000310002022-01-14 9:32AM EST31.0045.0537.4038.850.00-1481426.56%
TTD220121C000320002022-01-12 10:14AM EST32.0052.9036.4038.750.00-130542.58%
TTD220121C000330002022-01-18 3:23PM EST33.0038.2535.7036.550.00-2167396.88%
TTD220121C000340002022-01-19 11:54AM EST34.0035.5534.7536.15-6.00-14.44%111,063479.69%
TTD220121C000350002022-01-19 11:47AM EST35.0034.3333.7534.90-4.22-10.95%10109433.20%
TTD220121C000360002022-01-19 12:57PM EST36.0035.3032.9034.05-4.25-10.75%152204450.78%
TTD220121C000370002021-12-17 2:03PM EST37.0052.8031.7032.750.00-1166375.78%
TTD220121C000380002022-01-19 1:12PM EST38.0033.2229.9531.70-23.68-41.62%8193456.64%
TTD220121C000390002022-01-18 1:50PM EST39.0031.4229.2532.000.00-132428.52%
TTD220121C000400002022-01-19 12:56PM EST40.0031.3028.7029.80-3.70-10.57%16794340.63%
TTD220121C000405002022-01-07 10:16AM EST40.5039.2027.6030.650.00-19404.69%
TTD220121C000410002022-01-06 11:03AM EST41.0038.0026.7029.000.00-6283447.07%
TTD220121C000415002022-01-05 9:32AM EST41.5040.6526.8529.350.00-14385.55%
TTD220121C000420002022-01-19 12:52PM EST42.0029.0426.1529.20-1.94-6.26%1174388.67%
TTD220121C000425002021-12-01 11:30AM EST42.5060.2049.8051.900.00-182,101.76%
TTD220121C000430002022-01-12 9:42AM EST43.0041.5023.9527.250.00-1189441.21%
TTD220121C000435002022-01-19 10:31AM EST43.5026.7524.9527.35-9.35-25.90%18362.70%
TTD220121C000440002022-01-13 12:16PM EST44.0034.0023.4525.800.00-2250374.61%
TTD220121C000445002022-01-06 3:40PM EST44.5032.6023.7526.600.00-223351.37%
TTD220121C000450002022-01-19 1:12PM EST45.0026.1123.1524.80-0.01-0.04%14370359.57%
TTD220121C000455002022-01-19 11:47AM EST45.5024.2022.8525.60-3.75-13.42%112343.16%
TTD220121C000460002022-01-19 3:32PM EST46.0023.8122.8523.55-12.79-34.95%3128253.13%
TTD220121C000465002022-01-07 1:21PM EST46.5032.1022.1024.400.00-515331.84%
TTD220121C000470002022-01-18 3:49PM EST47.0024.0521.2022.800.00-31,26050.00%
TTD220121C000475002022-01-19 12:52PM EST47.5023.6520.9523.20-20.95-46.97%219296.48%
TTD220121C000480002022-01-14 11:30AM EST48.0025.1720.8522.750.00-4227316.02%
TTD220121C000485002022-01-10 11:12AM EST48.5026.7019.8022.450.00-110289.45%
TTD220121C000490002022-01-18 2:13PM EST49.0021.9019.8520.600.00-1199224.61%
TTD220121C000495002022-01-18 11:19AM EST49.5022.0017.9020.550.00-321319.34%
TTD220121C000500002022-01-19 3:26PM EST50.0020.2018.9020.00-1.00-4.72%64902248.24%
TTD220121C000505002022-01-18 12:58PM EST50.5021.1517.9520.200.00-47257.23%
TTD220121C000510002022-01-19 11:26AM EST51.0017.8517.6019.70-3.15-15.00%329259.18%
TTD220121C000515002022-01-19 10:22AM EST51.5019.1517.0019.25-13.65-41.62%118250.00%
TTD220121C000520002022-01-19 1:55PM EST52.0019.2016.4517.450.00-23395223.83%
TTD220121C000525002022-01-19 11:14AM EST52.5016.6015.9518.00-4.30-20.57%313220.70%
TTD220121C000530002022-01-10 11:35AM EST53.0023.9115.7017.800.00-351243.16%
TTD220121C000535002022-01-19 10:38AM EST53.5016.1014.6516.85-1.75-9.80%140179.49%
TTD220121C000540002022-01-19 11:01AM EST54.0015.5514.9015.55-14.95-49.02%6891170.31%
TTD220121C000545002022-01-19 11:01AM EST54.5015.0514.1016.20-1.50-9.06%563214.65%
TTD220121C000550002022-01-18 3:57PM EST55.0016.0013.9014.500.00-2218155.86%
TTD220121C000555002022-01-19 10:39AM EST55.5014.0013.1015.50-8.55-37.92%550215.23%
TTD220121C000560002022-01-19 1:38PM EST56.0014.8512.4013.50+0.20+1.37%54325181.84%
TTD220121C000565002022-01-14 9:32AM EST56.5012.3510.2513.15-7.05-36.34%226189.84%
TTD220121C000570002022-01-19 12:43PM EST57.0014.0011.9012.45-3.41-19.59%7116132.03%
TTD220121C000575002022-01-14 10:48AM EST57.5016.6011.1012.850.00-2371161.91%
TTD220121C000580002022-01-19 1:51PM EST58.0013.0310.9011.55-2.17-14.28%10521129.10%
TTD220121C000585002022-01-18 1:58PM EST58.5012.259.8512.000.00-227145.70%
TTD220121C000590002022-01-06 3:36PM EST59.0018.659.4511.850.00-483159.18%
TTD220121C000595002022-01-18 12:13PM EST59.5012.909.0510.900.00-260138.87%
TTD220121C000600002022-01-19 3:19PM EST60.0010.608.959.50-0.57-5.10%112,831108.98%
TTD220121C000605002022-01-19 1:35PM EST60.5010.457.959.90-6.23-37.35%138123.24%
TTD220121C000610002022-01-10 1:57PM EST61.0018.158.008.700.00-3216111.13%
TTD220121C000620002022-01-13 10:30AM EST62.0016.657.057.750.00-30571104.49%
TTD220121C000640002022-01-19 3:09PM EST64.006.355.206.35-1.80-22.09%10447105.08%
TTD220121C000650002022-01-19 12:54PM EST65.006.454.405.00-0.78-10.79%1436287.89%
TTD220121C000660002022-01-19 1:47PM EST66.005.203.653.80-0.79-13.19%1073475.88%
TTD220121C000680002022-01-19 3:59PM EST68.002.502.162.76-1.55-38.27%763,02377.44%
TTD220121C000700002022-01-19 3:59PM EST70.001.271.171.27-1.38-52.08%2,7974,90266.55%
TTD220121C000710002022-01-19 3:59PM EST71.000.880.820.94-1.26-58.88%62436066.99%
TTD220121C000720002022-01-19 3:59PM EST72.000.600.590.69-1.04-63.41%2,7863,48868.46%
TTD220121C000730002022-01-19 3:57PM EST73.000.420.400.48-0.77-64.71%44832668.75%
TTD220121C000740002022-01-19 3:59PM EST74.000.310.270.33-0.58-65.17%3401,99969.34%
TTD220121C000750002022-01-19 3:59PM EST75.000.190.190.23-0.56-74.67%9571,48270.70%
TTD220121C000760002022-01-19 3:56PM EST76.000.150.120.20-0.47-75.81%6751,14473.63%
TTD220121C000770002022-01-19 3:45PM EST77.000.140.090.12-0.25-64.10%32934774.02%
TTD220121C000780002022-01-19 3:56PM EST78.000.090.060.12-0.22-70.97%24390278.52%
TTD220121C000790002022-01-19 3:33PM EST79.000.060.040.08-0.16-72.73%3747978.91%
TTD220121C000800002022-01-19 3:53PM EST80.000.060.040.05-0.10-62.50%3333,77181.25%
TTD220121C000810002022-01-19 3:10PM EST81.000.040.020.06-0.10-71.43%4142085.16%
TTD220121C000820002022-01-19 3:56PM EST82.000.020.020.05-0.06-75.00%671,73689.06%
TTD220121C000830002022-01-19 3:49PM EST83.000.020.010.03-0.08-80.00%6619587.50%
TTD220121C000840002022-01-19 3:44PM EST84.000.030.010.04-0.02-40.00%541,48795.31%
TTD220121C000850002022-01-19 3:22PM EST85.000.010.000.03-0.03-75.00%402,91493.75%
TTD220121C000860002022-01-19 2:56PM EST86.000.010.000.02-0.03-75.00%1061,68993.75%
TTD220121C000870002022-01-19 12:12PM EST87.000.020.000.03-0.02-50.00%7352103.13%
TTD220121C000880002022-01-19 2:26PM EST88.000.020.000.03-0.01-33.33%281,739107.81%
TTD220121C000890002022-01-19 3:56PM EST89.000.020.010.050.00-2201121.09%
TTD220121C000900002022-01-19 3:45PM EST90.000.010.010.02-0.01-50.00%2745,991115.63%
TTD220121C000910002022-01-19 2:43PM EST91.000.010.000.05-0.01-50.00%44403127.34%
TTD220121C000920002022-01-18 12:47PM EST92.000.020.000.020.00-271,423118.75%
TTD220121C000930002022-01-18 2:41PM EST93.000.020.000.010.00-8255112.50%
TTD220121C000940002022-01-19 2:44PM EST94.000.010.000.05-0.01-50.00%15841140.63%
TTD220121C000950002022-01-19 3:57PM EST95.000.020.000.05+0.01+100.00%61,199143.75%
TTD220121C000960002022-01-19 10:09AM EST96.000.010.000.050.00-2755148.44%
TTD220121C000970002022-01-18 3:42PM EST97.000.010.000.030.00-6195143.75%
TTD220121C000980002022-01-19 1:27PM EST98.000.020.000.01+0.01+100.00%18646131.25%
TTD220121C000990002022-01-19 12:50PM EST99.000.010.000.01-0.01-50.00%492137.50%
TTD220121C001000002022-01-19 3:49PM EST100.000.020.000.02+0.01+100.00%292,988150.00%
TTD220121C001010002022-01-18 11:44AM EST101.000.010.000.050.00-1807167.19%
TTD220121C001020002022-01-19 1:18PM EST102.000.020.000.05+0.01+100.00%21,095171.88%
TTD220121C001040002022-01-18 12:30PM EST104.000.020.000.030.00-1544168.75%
TTD220121C001050002022-01-19 12:33PM EST105.000.010.000.020.00-25812165.63%
TTD220121C001060002022-01-11 10:14AM EST106.000.050.000.030.00-3645175.00%
TTD220121C001080002022-01-13 12:40PM EST108.000.010.000.030.00-21,565182.81%
TTD220121C001100002022-01-19 2:46PM EST110.000.010.010.010.00-1183,576181.25%
TTD220121C001120002022-01-19 9:59AM EST112.000.010.000.010.00-4616175.00%
TTD220121C001140002022-01-19 10:34AM EST114.000.030.000.03-0.09-75.00%275501203.13%
TTD220121C001150002022-01-19 2:49PM EST115.000.030.000.03+0.01+50.00%1565206.25%
TTD220121C001160002022-01-07 11:19AM EST116.000.020.000.030.00-4164209.38%
TTD220121C001180002022-01-18 10:07AM EST118.000.020.000.030.00-1218214.06%
TTD220121C001200002022-01-18 1:04PM EST120.000.020.000.050.00-101,535231.25%
TTD220121C001220002022-01-11 12:55PM EST122.000.030.000.030.00-5803225.00%
TTD220121C001240002022-01-19 10:40AM EST124.000.030.000.03+0.01+50.00%2424231.25%
TTD220121C001250002022-01-18 10:25AM EST125.000.030.000.010.00-10390212.50%
TTD220121C001260002022-01-10 9:48AM EST126.000.020.000.050.00-1231250.00%
TTD220121C001280002022-01-03 11:07AM EST128.000.080.000.020.00-1266231.25%
TTD220121C001300002022-01-18 10:35AM EST130.000.010.000.010.00-22,439225.00%
TTD220121C001320002022-01-04 12:02PM EST132.000.030.000.050.00-2491,232265.63%
TTD220121C001340002022-01-07 11:23AM EST134.000.030.000.030.00-11,009259.38%
TTD220121C001350002022-01-13 3:09PM EST135.000.020.000.030.00-2172259.38%
TTD220121C001360002022-01-07 9:30AM EST136.000.010.000.050.00-15298276.56%
TTD220121C001380002022-01-14 2:06PM EST138.000.020.000.030.00-1115268.75%
TTD220121C001400002022-01-18 11:08AM EST140.000.010.000.030.00-21,730271.88%
TTD220121C001420002022-01-14 2:06PM EST142.000.030.000.030.00-1345278.13%
TTD220121C001440002022-01-11 11:36AM EST144.000.010.000.050.00-101,034296.88%
TTD220121C001450002022-01-18 11:34AM EST145.000.010.000.030.00-107152284.38%
TTD220121C001500002022-01-18 10:12AM EST150.000.010.000.010.00-11288268.75%
TTD220121C001550002021-12-23 10:08AM EST155.000.150.000.030.00-30169306.25%
TTD220121C001600002022-01-19 3:59PM EST160.000.010.000.03-0.01-50.00%1155318.75%
TTD220121C001650002020-11-27 10:18AM EST165.00714.88767.00772.000.00-10160.00%
TTD220121C001700002021-04-22 9:57AM EST170.00548.15367.30376.500.00-2170.00%
TTD220121C001750002021-03-29 10:56AM EST175.00453.00570.50579.500.00-60570.00%
TTD220121C001800002021-05-18 8:30AM EST180.00326.800.000.000.00-12650.00%
TTD220121C001850002021-06-04 10:46AM EST185.00400.000.000.000.00-1050.00%
TTD220121C001900002021-05-11 9:49AM EST190.00294.00387.70396.000.00-23510.00%
TTD220121C001950002021-03-23 12:52PM EST195.00544.00529.50539.000.00-100.00%
TTD220121C002000002021-05-18 8:30AM EST200.00308.000.000.000.00-18250.00%
TTD220121C002050002021-06-07 1:47PM EST205.00396.710.000.000.00-1050.00%
TTD220121C002100002021-04-26 9:24AM EST210.00526.38370.20377.500.00-3300.00%
TTD220121C002150002020-07-02 8:35AM EST215.00251.15255.50260.500.00-180.00%
TTD220121C002200002021-05-05 10:34AM EST220.00450.40352.60359.900.00-2260.00%
TTD220121C002250002021-05-07 11:48AM EST225.00442.10348.00355.200.00-1380.00%
TTD220121C002300002021-03-23 1:51PM EST230.00516.00495.50505.000.00-100.00%
TTD220121C002350002021-03-18 1:28PM EST235.00473.42483.00490.800.00-1120.00%
TTD220121C002400002021-05-13 2:54PM EST240.00263.00359.10367.200.00-1170.00%
TTD220121C002450002021-03-02 12:27PM EST245.00571.15417.00426.500.00-1100.00%
TTD220121C002500002021-06-03 9:32AM EST250.00326.300.000.000.00-1050.00%
TTD220121C002550002021-05-13 9:58AM EST255.00254.00345.10353.000.00-1110.00%
TTD220121C002600002021-03-02 12:27PM EST260.00558.35403.50413.000.00-1160.00%
TTD220121C002700002021-02-11 10:22AM EST270.00594.00486.00496.000.00-1270.00%
TTD220121C002800002020-12-21 2:16PM EST280.00664.90540.50549.500.00-1370.00%
TTD220121C002900002021-05-14 2:55PM EST290.00240.90312.50322.000.00-5790.00%
TTD220121C003000002021-06-15 10:20AM EST300.00301.600.000.000.00-2050.00%
TTD220121C003100002021-06-08 8:54AM EST310.00311.500.000.000.00-1050.00%
TTD220121C003200002021-05-10 8:30AM EST320.00265.510.000.000.00-17250.00%
TTD220121C003300002021-06-08 8:40AM EST330.00295.000.000.000.00-1050.00%
TTD220121C003400002021-03-19 11:34AM EST340.00409.84384.80391.700.00-11110.00%
TTD220121C003500002021-05-26 9:39AM EST350.00237.800.000.000.00-2050.00%
TTD220121C003600002021-05-27 8:30AM EST360.00235.890.000.000.00-1050.00%
TTD220121C003700002021-05-27 8:30AM EST370.00227.780.000.000.00-1050.00%
TTD220121C003800002021-06-01 10:40AM EST380.00222.050.000.000.00-2050.00%
TTD220121C003900002021-06-01 10:40AM EST390.00214.450.000.000.00-2050.00%
TTD220121C004000002021-06-16 9:28AM EST400.00222.750.000.000.00-10050.00%
TTD220121C004050002021-06-15 8:31AM EST405.00214.000.000.000.00--050.00%
TTD220121C004100002021-06-16 9:28AM EST410.00214.500.000.000.00-10050.00%
TTD220121C004200002021-05-20 9:01AM EST420.00166.680.000.000.00-1050.00%
TTD220121C004300002021-06-07 10:57AM EST430.00193.040.000.000.00-8050.00%
TTD220121C004400002021-06-14 12:44PM EST440.00194.310.000.000.00-1050.00%
TTD220121C004500002021-05-27 10:50AM EST450.00173.750.000.000.00-1050.00%
TTD220121C004600002021-06-08 9:08AM EST460.00197.300.000.000.00-1050.00%
TTD220121C004700002021-06-14 1:27PM EST470.00174.000.000.000.00-5050.00%
TTD220121C004750002021-05-28 11:57AM EST475.00162.600.000.000.00-4050.00%
TTD220121C004800002021-06-08 9:24AM EST480.00185.610.000.000.00-1050.00%
TTD220121C004900002021-05-20 9:35AM EST490.00126.790.000.000.00-4050.00%
TTD220121C005000002021-06-16 8:37AM EST500.00142.000.000.000.00-1050.00%
TTD220121C005100002021-05-21 9:17AM EST510.00114.630.000.000.00-1050.00%
TTD220121C005150002021-05-28 2:11PM EST515.00138.000.000.000.00-1050.00%
TTD220121C005200002021-06-16 9:37AM EST520.00133.810.000.000.00-2050.00%
TTD220121C005250002021-06-01 10:45AM EST525.00125.800.000.000.00-2050.00%
TTD220121C005300002021-06-01 1:53PM EST530.00128.000.000.000.00--050.00%
TTD220121C005350002021-05-21 9:56AM EST535.00102.910.000.000.00-1050.00%
TTD220121C005400002021-06-16 10:44AM EST540.00122.000.000.000.00-3050.00%
TTD220121C005450002021-06-08 12:35PM EST545.00131.300.000.000.00-1050.00%
TTD220121C005500002021-06-16 1:07PM EST550.00110.990.000.000.00-3050.00%
TTD220121C005550002021-05-24 9:28AM EST555.00100.840.000.000.00--050.00%
TTD220121C005600002021-06-16 1:00PM EST560.00108.000.000.000.00-1050.00%
TTD220121C005650002021-06-03 10:11AM EST565.0099.000.000.000.00-1050.00%
TTD220121C005700002021-06-15 1:15PM EST570.00101.000.000.000.00-1050.00%
TTD220121C005750002021-06-08 9:09AM EST575.00126.340.000.000.00-1050.00%
TTD220121C005800002021-06-15 2:57PM EST580.0098.050.000.000.00-3050.00%
TTD220121C005900002021-06-16 2:28PM EST590.0094.560.000.000.00-1050.00%
TTD220121C005950002021-06-03 9:05AM EST595.0083.250.000.000.00-1050.00%
TTD220121C006000002021-06-16 2:59PM EST600.0092.000.000.000.00-24050.00%
TTD220121C006050002021-06-14 2:51PM EST605.0096.380.000.000.00-2050.00%
TTD220121C006100002021-06-08 11:35AM EST610.0083.820.000.000.00-1050.00%
TTD220121C006200002021-06-16 8:47AM EST620.0084.000.000.000.00-1050.00%
TTD220121C006400002021-06-16 11:12AM EST640.0075.000.000.000.00-1050.00%
TTD220121C006600002021-06-15 10:58AM EST660.0067.300.000.000.00-2050.00%
TTD220121C006800002021-06-15 1:00PM EST680.0061.000.000.000.00-2050.00%
TTD220121C007000002021-06-16 9:52AM EST700.0057.300.000.000.00-2050.00%
TTD220121C007200002021-06-08 9:29AM EST720.0067.510.000.000.00-1050.00%
TTD220121C007400002021-06-04 2:46PM EST740.0042.200.000.000.00-5050.00%
TTD220121C007600002021-06-11 2:13PM EST760.0044.970.000.000.00-2050.00%
TTD220121C007800002021-06-15 9:17AM EST780.0038.860.000.000.00-1050.00%
TTD220121C008000002021-06-16 2:42PM EST800.0034.500.000.000.00-3050.00%
TTD220121C008200002021-06-15 2:58PM EST820.0031.000.000.000.00-2050.00%
TTD220121C008400002021-06-14 10:33AM EST840.0031.700.000.000.00-4050.00%
TTD220121C008600002021-06-15 8:32AM EST860.0026.620.000.000.00-1050.00%
TTD220121C008800002021-05-24 2:47PM EST880.0022.190.000.000.00-1050.00%
TTD220121C009000002021-06-16 1:46PM EST900.0020.020.000.000.00-1050.00%
TTD220121C009200002021-05-26 12:40PM EST920.0020.850.000.000.00-1050.00%
TTD220121C009400002021-05-18 1:22PM EST940.0012.560.000.000.00-13450.00%
TTD220121C009600002021-06-16 1:06PM EST960.0015.400.000.000.00-1050.00%
TTD220121C009800002021-06-09 1:59PM EST980.0015.790.000.000.00-1050.00%
TTD220121C010000002021-06-16 9:41AM EST1,000.0014.000.000.000.00-2050.00%
TTD220121C010200002021-06-09 2:50PM EST1,020.0015.050.000.000.00-1050.00%
TTD220121C010400002021-05-20 11:00AM EST1,040.0011.000.000.000.00-1050.00%
TTD220121C010600002021-05-19 1:37PM EST1,060.008.700.000.000.00-4050.00%
TTD220121C010800002021-06-16 11:07AM EST1,080.0011.300.000.000.00-1050.00%
TTD220121C011000002021-06-16 9:41AM EST1,100.0010.000.000.000.00-1050.00%
TTD220121C011200002021-06-09 10:39AM EST1,120.0010.500.000.000.00-1050.00%
TTD220121C011400002021-06-01 1:31PM EST1,140.009.600.000.000.00-2050.00%
TTD220121C011600002021-06-10 8:49AM EST1,160.008.800.000.000.00-1050.00%
TTD220121C011800002021-06-10 8:37AM EST1,180.008.200.000.000.00-1050.00%
TTD220121C012000002021-06-16 9:52AM EST1,200.007.300.000.000.00-3050.00%
TTD220121C012200002021-05-14 1:42PM EST1,220.006.545.408.200.00-1591,859.67%
TTD220121C012400002021-03-26 9:00AM EST1,240.0026.0020.7028.400.00-1272,655.86%
TTD220121C012600002021-05-06 9:19AM EST1,260.0013.005.807.200.00-20221,854.39%
TTD220121C012800002021-05-10 10:08AM EST1,280.008.005.907.300.00-3231,866.41%
TTD220121C013000002021-06-16 9:59AM EST1,300.005.800.000.000.00-1050.00%
TTD220121C013200002021-03-04 12:24PM EST1,320.0026.0014.0021.200.00-2132,399.22%
TTD220121C013400002021-05-28 2:24PM EST1,340.005.300.000.000.00-8050.00%
TTD220121C013600002021-06-14 8:50AM EST1,360.005.790.000.000.00-1050.00%
TTD220121C013800002021-05-28 10:44AM EST1,380.005.000.000.000.00-2050.00%
TTD220121C014000002021-06-16 9:56AM EST1,400.004.700.000.000.00-1050.00%
TTD220121C014200002021-06-16 9:50AM EST1,420.004.500.000.000.00-1050.00%
TTD220121C014400002021-06-16 9:50AM EST1,440.004.000.000.000.00-1050.00%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTD220121P000080002021-11-29 11:17AM EST8.000.020.000.050.00-81,660906.25%
TTD220121P000085002021-11-10 6:52AM EST8.500.01-0.100.00--3201,046.88%
TTD220121P000090002021-11-10 6:52AM EST9.000.050.000.100.00-723928.13%
TTD220121P000095002021-11-10 6:52AM EST9.500.050.000.100.00-101,000903.13%
TTD220121P000100002021-11-10 6:52AM EST10.000.050.000.050.00-20510812.50%
TTD220121P000105002021-11-10 6:52AM EST10.500.040.000.100.00-40220856.25%
TTD220121P000110002021-11-10 6:52AM EST11.005.01-0.100.00--360915.63%
TTD220121P000115002021-11-10 6:52AM EST11.500.25-0.100.00--180892.19%
TTD220121P000120002021-11-10 6:52AM EST12.000.050.000.750.00-2621,077.34%
TTD220121P000125002021-10-22 1:30PM EST12.500.090.000.000.00-60050.00%
TTD220121P000130002021-10-18 10:55AM EST13.000.050.000.550.00-12282971.88%
TTD220121P000135002021-11-04 1:53PM EST13.500.050.000.150.00-17817781.25%
TTD220121P000140002021-11-04 2:58PM EST14.000.070.000.150.00--282765.63%
TTD220121P000145002021-11-05 10:53AM EST14.500.050.000.150.00-21,386746.88%
TTD220121P000150002022-01-12 3:33PM EST15.000.010.000.050.00-3001,272643.75%
TTD220121P000155002021-11-05 10:55AM EST15.500.050.000.150.00-12302715.63%
TTD220121P000160002021-11-05 10:56AM EST16.000.050.000.150.00-12163701.56%
TTD220121P000165002021-11-05 10:56AM EST16.500.050.000.150.00-1250687.50%
TTD220121P000170002021-12-07 9:33AM EST17.000.030.000.000.00-1030350.00%
TTD220121P000175002021-12-28 11:19AM EST17.500.040.000.050.00-100768581.25%
TTD220121P000180002021-11-10 6:52AM EST18.000.120.050.150.00-10815671.88%
TTD220121P000185002021-12-29 1:15PM EST18.500.050.000.050.00-20120556.25%
TTD220121P000190002021-12-28 11:53AM EST19.000.010.000.050.00-10344543.75%
TTD220121P000195002021-11-10 6:52AM EST19.500.400.000.150.00--90609.38%
TTD220121P000200002022-01-12 3:33PM EST20.000.030.000.010.00-300661450.00%
TTD220121P000205002021-11-10 6:52AM EST20.500.120.050.150.00-20220609.38%
TTD220121P000210002022-01-19 9:50AM EST21.000.030.000.05-0.02-40.00%10171506.25%
TTD220121P000215002021-11-10 12:37PM EST21.500.060.000.150.00-101,780565.63%
TTD220121P000220002021-11-15 10:16AM EST22.000.050.000.150.00-10483553.13%
TTD220121P000225002021-12-22 1:56PM EST22.500.050.000.050.00-598475.00%
TTD220121P000230002021-12-03 2:39PM EST23.000.050.000.050.00-5206468.75%
TTD220121P000235002022-01-04 9:39AM EST23.500.020.000.050.00-40138459.38%
TTD220121P000240002021-12-03 2:56PM EST24.000.080.000.050.00-45400450.00%
TTD220121P000245002021-11-10 6:52AM EST24.500.240.000.250.00-20870542.19%
TTD220121P000250002022-01-18 10:27AM EST25.000.020.000.050.00-102,617434.38%
TTD220121P000255002021-11-10 6:52AM EST25.500.250.100.250.00-20550.00%
TTD220121P000260002021-11-04 11:36AM EST26.000.130.000.150.00-101,818478.13%
TTD220121P000270002022-01-10 10:05AM EST27.000.020.000.050.00-301,051403.13%
TTD220121P000280002022-01-04 9:39AM EST28.000.020.000.050.00-1001,084387.50%
TTD220121P000290002022-01-19 2:36PM EST29.000.020.000.050.00-301,371375.00%
TTD220121P000300002022-01-19 2:36PM EST30.000.040.000.01+0.03+300.00%304,141306.25%
TTD220121P000310002022-01-07 1:25PM EST31.000.010.000.050.00-91,019346.88%
TTD220121P000320002022-01-11 11:03AM EST32.000.010.000.050.00-60334.38%
TTD220121P000330002021-11-10 6:52AM EST33.000.320.100.400.00-1423444.53%
TTD220121P000340002021-11-10 6:52AM EST34.000.450.150.350.00-1,0001,202428.13%
TTD220121P000350002022-01-11 11:04AM EST35.000.010.000.050.00-41,960296.88%
TTD220121P000360002021-12-29 9:30AM EST36.000.050.000.050.00-40490285.94%
TTD220121P000370002021-12-17 9:45AM EST37.000.100.000.050.00-2731275.00%
TTD220121P000380002021-12-16 10:10AM EST38.000.080.000.030.00-10683250.00%
TTD220121P000390002021-12-16 10:10AM EST39.000.110.000.030.00-10246240.63%
TTD220121P000400002022-01-18 10:04AM EST40.000.010.000.050.00-102,196243.75%
TTD220121P000405002021-11-10 6:52AM EST40.500.850.000.750.00-10118361.33%
TTD220121P000410002022-01-10 3:56PM EST41.000.020.000.050.00-10274232.81%
TTD220121P000415002021-11-23 12:57PM EST41.500.140.000.100.00-517248.44%
TTD220121P000420002021-11-23 10:44AM EST42.000.100.000.100.00-10113243.75%
TTD220121P000425002022-01-14 9:39AM EST42.500.030.000.060.00-130223.44%
TTD220121P000430002022-01-14 12:26PM EST43.000.020.000.060.00-101,408218.75%
TTD220121P000435002022-01-14 3:51PM EST43.500.020.000.060.00-5216212.50%
TTD220121P000440002022-01-14 10:59AM EST44.000.030.000.060.00-131550209.38%
TTD220121P000445002022-01-14 10:59AM EST44.500.030.000.060.00-100221203.13%
TTD220121P000450002022-01-14 2:00PM EST45.000.030.000.060.00-21,185198.44%
TTD220121P000455002022-01-18 11:50AM EST45.500.020.000.060.00-1537193.75%
TTD220121P000460002022-01-18 11:49AM EST46.000.020.000.060.00-45202189.06%
TTD220121P000465002022-01-18 11:50AM EST46.500.020.000.060.00-1054185.94%
TTD220121P000470002022-01-18 11:49AM EST47.000.020.000.050.00-5312176.56%
TTD220121P000475002022-01-18 12:06PM EST47.500.030.000.060.00-2091176.56%
TTD220121P000480002022-01-14 1:44PM EST48.000.040.000.060.00-16419171.88%
TTD220121P000485002022-01-14 10:52AM EST48.500.050.000.030.00-7071153.13%
TTD220121P000490002022-01-10 10:13AM EST49.000.060.000.030.00-20256150.00%
TTD220121P000495002021-12-28 12:08PM EST49.500.100.000.050.00-25638154.69%
TTD220121P000500002022-01-18 12:36PM EST50.000.020.000.030.00-112,267142.19%
TTD220121P000505002022-01-18 12:15PM EST50.500.020.000.080.00-11230156.25%
TTD220121P000510002022-01-07 2:43PM EST51.000.070.000.040.00-1262139.06%
TTD220121P000515002022-01-18 3:24PM EST51.500.020.010.030.00-3091134.38%
TTD220121P000520002022-01-18 11:51AM EST52.000.030.000.030.00-62,909126.56%
TTD220121P000525002022-01-19 9:48AM EST52.500.050.000.09-0.02-28.57%1135141.41%
TTD220121P000530002021-11-08 10:44AM EST53.000.540.100.350.00-100171180.86%
TTD220121P000535002022-01-18 11:35AM EST53.500.050.000.030.00-5142115.63%
TTD220121P000540002022-01-18 12:11PM EST54.000.050.000.030.00-54496110.94%
TTD220121P000545002022-01-18 11:03AM EST54.500.050.000.030.00-10228107.81%
TTD220121P000550002022-01-18 9:46AM EST55.000.070.000.030.00-103,800103.13%
TTD220121P000555002022-01-19 11:36AM EST55.500.040.000.05-0.02-33.33%20298106.25%
TTD220121P000560002022-01-19 12:09PM EST56.000.030.000.18-0.01-25.00%4790125.00%
TTD220121P000565002021-12-06 1:26PM EST56.500.600.120.140.00-19182128.91%
TTD220121P000570002022-01-19 3:08PM EST57.000.030.030.04-0.02-40.00%2541199.22%
TTD220121P000575002022-01-18 11:29AM EST57.500.110.030.050.00-129897.66%
TTD220121P000580002022-01-19 12:08PM EST58.000.040.040.10-0.04-50.00%401,649102.34%
TTD220121P000585002022-01-18 9:35AM EST58.500.150.040.060.00-137592.97%
TTD220121P000590002022-01-18 11:38AM EST59.000.120.000.070.00-46183.59%
TTD220121P000595002022-01-19 1:15PM EST59.500.050.000.23-0.05-50.00%167798.44%
TTD220121P000600002022-01-19 12:55PM EST60.000.070.080.17-0.06-46.15%91,84495.51%
TTD220121P000605002022-01-18 3:01PM EST60.500.100.100.18-0.01-9.09%23,26893.16%
TTD220121P000610002022-01-19 1:07PM EST61.000.080.110.14-0.11-57.89%1334486.33%
TTD220121P000620002022-01-19 11:25AM EST62.000.260.150.22+0.01+4.00%1031,06484.57%
TTD220121P000640002022-01-19 2:03PM EST64.000.210.300.42-0.11-34.38%452,19279.00%
TTD220121P000650002022-01-19 2:48PM EST65.000.320.450.52-0.14-30.43%1521,76275.59%
TTD220121P000660002022-01-19 3:59PM EST66.000.670.610.72+0.02+3.08%5721,44672.75%
TTD220121P000680002022-01-19 3:59PM EST68.001.221.101.31+0.20+19.61%1881,08966.89%
TTD220121P000700002022-01-19 3:59PM EST70.002.191.932.29+0.34+18.38%2617,16162.01%
TTD220121P000710002022-01-19 3:52PM EST71.002.412.282.95+0.16+7.11%10213554.98%
TTD220121P000720002022-01-19 3:57PM EST72.003.503.403.70+0.76+27.74%42292763.87%
TTD220121P000730002022-01-19 3:32PM EST73.003.763.805.60+0.16+4.44%6421482.91%
TTD220121P000740002022-01-19 1:48PM EST74.003.704.655.85-0.15-3.90%342,40365.63%
TTD220121P000750002022-01-19 3:49PM EST75.005.576.006.40+0.77+16.04%1021,26569.92%
TTD220121P000760002022-01-19 1:01PM EST76.005.176.507.50-0.43-7.68%1621,136101.27%
TTD220121P000770002022-01-19 12:43PM EST77.006.258.008.25-0.40-6.02%19534176.95%
TTD220121P000780002022-01-19 2:10PM EST78.007.478.709.30-0.05-0.66%681,683102.73%
TTD220121P000790002022-01-19 2:09PM EST79.008.459.6010.15+0.30+3.68%3619493.95%
TTD220121P000800002022-01-19 3:54PM EST80.0010.8110.8511.20+1.45+15.49%1233,01074.22%
TTD220121P000810002022-01-19 2:14PM EST81.0010.4511.3012.15+0.23+2.25%31176107.23%
TTD220121P000820002022-01-19 2:24PM EST82.0011.6512.6513.10+0.80+7.37%731,148105.08%
TTD220121P000830002022-01-19 2:37PM EST83.0012.6513.7014.20+0.59+4.89%114231126.95%
TTD220121P000840002022-01-19 2:37PM EST84.0013.6814.0515.20+1.98+16.92%1701,868133.20%
TTD220121P000850002022-01-19 3:31PM EST85.0015.1015.7016.10+2.10+16.15%392,527122.66%
TTD220121P000860002022-01-19 11:46AM EST86.0014.6516.7517.15+1.05+7.72%24615137.89%
TTD220121P000870002022-01-19 12:14PM EST87.0016.3117.5518.20+0.57+3.62%7168151.56%
TTD220121P000880002022-01-19 11:27AM EST88.0019.0018.7019.40+3.29+20.94%41,010125.00%
TTD220121P000890002022-01-19 12:11PM EST89.0018.5519.5020.25+1.95+11.75%3153170.31%
TTD220121P000900002022-01-19 3:53PM EST90.0020.5920.6521.20+1.60+8.43%1721,979168.75%
TTD220121P000910002022-01-19 12:43PM EST91.0020.0521.8022.20+3.77+23.16%313950.00%
TTD220121P000920002022-01-19 3:51PM EST92.0022.2922.8023.15+2.22+11.06%12819170.31%
TTD220121P000930002022-01-19 1:35PM EST93.0022.0523.2024.95+4.40+24.93%474157.03%
TTD220121P000940002022-01-19 10:51AM EST94.0025.5524.7525.30+1.90+8.03%10438140.63%
TTD220121P000950002022-01-19 3:51PM EST95.0025.3424.8026.65+1.29+5.36%121,207249.61%
TTD220121P000960002022-01-19 2:18PM EST96.0025.4026.1527.50+0.40+1.60%8340240.43%
TTD220121P000970002022-01-19 10:50AM EST97.0027.5626.7028.20+4.10+17.48%5096205.08%
TTD220121P000980002022-01-19 10:50AM EST98.0028.5728.5529.25+3.53+14.10%27437218.75%
TTD220121P000990002022-01-19 12:16PM EST99.0028.3429.2030.35+7.29+34.63%9498238.48%
TTD220121P001000002022-01-19 3:23PM EST100.0029.6030.5031.45+0.52+1.79%47425256.25%
TTD220121P001010002022-01-18 12:10AM EST101.0016.0130.1533.200.00-1314330.47%
TTD220121P001020002022-01-19 3:06PM EST102.0031.7131.8033.60+4.13+14.97%10246283.59%
TTD220121P001040002022-01-07 2:32PM EST104.0034.6534.0036.30+8.50+32.50%3119226.95%
TTD220121P001050002022-01-19 3:57PM EST105.0035.7235.5036.35+4.13+13.07%11142267.97%
TTD220121P001060002022-01-10 9:53AM EST106.0030.7835.2537.750.00-446319.53%
TTD220121P001080002022-01-18 12:08PM EST108.0035.9537.1539.600.00-679313.67%
TTD220121P001100002022-01-14 1:46PM EST110.0036.4039.6041.750.00-446339.26%
TTD220121P001120002022-01-18 3:05PM EST112.0040.3541.1044.100.00-138381.35%
TTD220121P001140002022-01-07 2:20PM EST114.0036.4543.2546.050.00-18386.72%
TTD220121P001150002022-01-07 11:52AM EST115.0035.5744.4546.850.00-2110372.66%
TTD220121P001160002021-12-28 10:27AM EST116.0019.5945.2547.750.00-10366.99%
TTD220121P001180002022-01-05 10:20AM EST118.0035.1046.8550.200.00-550418.36%
TTD220121P001200002022-01-18 2:24PM EST120.0049.5548.7053.250.00-5035504.69%
TTD220121P001220002021-12-21 9:32AM EST122.0032.2051.0553.850.00-16403.52%
TTD220121P001240002022-01-05 3:01PM EST124.0044.6053.2555.750.00-11400.98%
TTD220121P001250002022-01-05 11:40AM EST125.0041.7554.0556.850.00-10415.82%
TTD220121P001260002022-01-07 2:00PM EST126.0047.9555.2557.850.00-116419.92%
TTD220121P001280002022-01-03 9:43AM EST128.0036.6057.4559.500.00-10385.16%
TTD220121P001300002021-12-16 10:45AM EST130.0040.6052.4056.650.00-110.00%
TTD220121P001320002021-12-29 9:43AM EST132.0039.4061.0063.850.00-10443.36%
TTD220121P001340002022-01-04 10:32AM EST134.0048.5563.0066.450.00-12507.62%
TTD220121P001350002022-01-06 1:30PM EST135.0056.6063.8567.000.00-12470.31%
TTD220121P001360002022-01-04 1:03PM EST136.0053.5565.2567.650.00-11434.38%
TTD220121P001380002022-01-19 10:04AM EST138.0066.1567.5069.85+18.45+38.68%19465.43%
TTD220121P001400002022-01-14 10:45AM EST140.0066.6069.1571.700.00-10454.69%
TTD220121P001420002022-01-07 12:45PM EST142.0062.8071.2573.800.00-419473.63%
TTD220121P001440002022-01-14 11:26AM EST144.0070.8073.2575.800.00-10480.27%
TTD220121P001450002021-11-19 10:48AM EST145.0037.2054.7055.600.00-220.00%
TTD220121P001500002022-01-07 9:32AM EST150.0068.6079.0081.800.00-30499.81%
TTD220121P001550002021-12-21 12:38PM EST155.0063.1184.0586.950.00-20533.01%
TTD220121P001600002022-01-19 11:27AM EST160.0091.1589.2591.65+9.00+10.96%11510.35%
TTD220121P001650002021-02-23 9:52AM EST165.002.850.005.700.00-440.00%
TTD220121P001700002021-06-16 11:35AM EST170.000.950.000.000.00-100.00%
TTD220121P001750002021-05-14 9:10AM EST175.002.200.252.550.00-3780.00%
TTD220121P001800002021-05-26 10:48AM EST180.000.600.000.000.00-100.00%
TTD220121P001850002021-03-25 12:23PM EST185.002.400.005.200.00-1120.00%
TTD220121P001900002021-06-15 1:41PM EST190.002.150.000.000.00-100.00%
TTD220121P001950002020-11-17 10:39AM EST195.003.960.505.500.00-190.00%
TTD220121P002000002021-06-08 12:07PM EST200.001.650.000.000.00-200.00%
TTD220121P002050002021-02-19 9:48AM EST205.003.570.006.700.00-100.00%
TTD220121P002100002021-05-26 8:42AM EST210.001.500.000.000.00-200.00%
TTD220121P002150002021-06-16 9:09AM EST215.002.300.000.000.00-200.00%
TTD220121P002200002021-03-23 1:54PM EST220.002.110.005.800.00-1480.00%
TTD220121P002250002021-05-20 8:48AM EST225.004.000.000.000.00-100.00%
TTD220121P002300002021-05-24 8:30AM EST230.003.300.000.000.00-100.00%
TTD220121P002350002021-05-10 1:55PM EST235.006.501.906.600.00-190.00%
TTD220121P002400002021-05-10 12:30PM EST240.007.902.053.900.00-1450.00%
TTD220121P002450002021-03-04 9:33AM EST245.005.403.709.300.00-5880.00%
TTD220121P002500002021-06-15 2:18PM EST250.003.950.000.000.00-3100.00%
TTD220121P002550002021-05-11 8:59AM EST255.0010.002.605.300.00-1200.00%
TTD220121P002600002021-05-11 2:47PM EST260.009.403.105.500.00-71820.00%
TTD220121P002700002021-06-04 8:30AM EST270.005.130.000.000.00-200.00%
TTD220121P002800002021-05-19 2:09PM EST280.0010.300.000.000.00-400.00%
TTD220121P002900002021-06-08 8:37AM EST290.004.950.000.000.00-600.00%
TTD220121P003000002021-06-09 1:46PM EST300.007.100.000.000.00-200.00%
TTD220121P003100002021-06-14 9:13AM EST310.008.200.000.000.00-200.00%
TTD220121P003200002021-06-14 12:40PM EST320.007.500.000.000.00-100.00%
TTD220121P003300002021-06-14 9:58AM EST330.009.700.000.000.00-100.00%
TTD220121P003400002021-06-15 8:34AM EST340.0010.500.000.000.00-200.00%
TTD220121P003500002021-06-16 12:26PM EST350.0012.010.000.000.00-100.00%
TTD220121P003600002021-06-02 11:27AM EST360.0014.100.000.000.00-100.00%
TTD220121P003700002021-06-14 8:50AM EST370.0014.000.000.000.00-100.00%
TTD220121P003800002021-06-02 11:38AM EST380.0018.500.000.000.00-100.00%
TTD220121P003900002021-06-03 10:10AM EST390.0021.500.000.000.00-100.00%
TTD220121P004000002021-06-15 1:46PM EST400.0021.100.000.000.00-100.00%
TTD220121P004050002021-05-20 9:21AM EST405.0036.500.000.000.00--00.00%
TTD220121P004100002021-06-03 8:39AM EST410.0026.500.000.000.00-100.00%
TTD220121P004200002021-06-14 9:00AM EST420.0023.000.000.000.00-100.00%
TTD220121P004300002021-06-16 8:48AM EST430.0027.100.000.000.00-100.00%
TTD220121P004400002021-06-16 8:30AM EST440.0026.700.000.000.00-100.00%
TTD220121P004500002021-06-15 1:24PM EST450.0033.850.000.000.00-200.00%
TTD220121P004550002021-06-09 1:09PM EST455.0036.000.000.000.00-100.00%
TTD220121P004600002021-06-03 9:05AM EST460.0043.000.000.000.00-100.00%
TTD220121P004700002021-06-14 10:10AM EST470.0036.600.000.000.00-100.00%
TTD220121P004750002021-06-15 12:06PM EST475.0043.000.000.000.00-100.00%
TTD220121P004800002021-06-15 11:26AM EST480.0044.040.000.000.00-200.00%
TTD220121P004850002021-05-26 1:30PM EST485.0051.670.000.000.00--00.00%
TTD220121P004900002021-06-16 12:37PM EST490.0047.200.000.000.00-100.00%
TTD220121P004950002021-05-28 2:45PM EST495.0052.860.000.000.00-300.00%
TTD220121P005000002021-06-16 12:52PM EST500.0052.100.000.000.00-200.00%
TTD220121P005050002021-06-08 12:20PM EST505.0049.220.000.000.00--00.00%
TTD220121P005100002021-06-08 2:53PM EST510.0051.930.000.000.00-500.00%
TTD220121P005150002021-06-07 9:34AM EST515.0063.400.000.000.00-500.00%
TTD220121P005200002021-06-08 10:14AM EST520.0055.500.000.000.00-100.00%
TTD220121P005250002021-05-24 9:20AM EST525.0082.530.000.000.00--00.00%
TTD220121P005350002021-06-02 9:55AM EST535.0072.650.000.000.00--00.00%
TTD220121P005400002021-06-09 11:04AM EST540.0069.600.000.000.00-1100.00%
TTD220121P005450002021-06-14 12:23PM EST545.0068.800.000.000.00-400.00%
TTD220121P005550002021-05-25 1:16PM EST555.0091.470.000.000.00--00.00%
TTD220121P005600002021-05-24 10:03AM EST560.00101.160.000.000.00-500.00%
TTD220121P005700002021-05-27 9:48AM EST570.0091.350.000.000.00--00.00%
TTD220121P005750002021-06-11 1:23PM EST575.0082.100.000.000.00-100.00%
TTD220121P005800002021-06-15 1:30PM EST580.0090.590.000.000.00-100.00%
TTD220121P005850002021-06-02 12:38PM EST585.0096.200.000.000.00-3000.00%
TTD220121P005900002021-06-11 1:23PM EST590.0089.800.000.000.00-300.00%
TTD220121P006000002021-06-16 1:43PM EST600.00102.650.000.000.00-2300.00%
TTD220121P006050002021-06-14 2:51PM EST605.0096.950.000.000.00-100.00%
TTD220121P006100002021-06-08 8:45AM EST610.0095.400.000.000.00--00.00%
TTD220121P006200002021-06-03 11:41AM EST620.00121.900.000.000.00-100.00%
TTD220121P006400002021-06-08 9:21AM EST640.00108.000.000.000.00-100.00%
TTD220121P006600002021-05-27 11:48AM EST660.00144.500.000.000.00-200.00%
TTD220121P006800002021-06-02 9:40AM EST680.00157.900.000.000.00-800.00%
TTD220121P007000002021-06-16 11:59AM EST700.00166.650.000.000.00-100.00%
TTD220121P007200002021-05-19 1:48PM EST720.00245.640.000.000.00-100.00%
TTD220121P007400002021-06-08 2:34PM EST740.00185.000.000.000.00-600.00%
TTD220121P007600002021-06-10 9:31AM EST760.00209.250.000.000.00-100.00%
TTD220121P007800002021-05-10 12:11PM EST780.00291.60226.40233.100.00-31030.00%
TTD220121P008000002021-06-09 12:55PM EST800.00237.600.000.000.00-200.00%
TTD220121P008200002021-06-14 10:14AM EST820.00244.200.000.000.00-200.00%
TTD220121P008400002021-06-09 10:09AM EST840.00272.320.000.000.00-100.00%
TTD220121P008600002021-06-15 10:00AM EST860.00291.200.000.000.00-1200.00%
TTD220121P008800002021-06-10 8:33AM EST880.00316.200.000.000.00-300.00%
TTD220121P009000002021-06-02 8:40AM EST900.00337.000.000.000.00-100.00%
TTD220121P009200002021-06-15 9:22AM EST920.00340.500.000.000.00-100.00%
TTD220121P009400002021-05-18 8:39AM EST940.00440.000.000.000.00-1100.00%
TTD220121P009600002021-06-03 8:55AM EST960.00404.200.000.000.00-100.00%
TTD220121P009800002021-06-16 1:27PM EST980.00407.800.000.000.00-100.00%
TTD220121P010000002021-04-13 12:51PM EST1,000.00333.00509.00517.100.00-2210.00%
TTD220121P010200002021-06-16 1:27PM EST1,020.00446.200.000.000.00-200.00%
TTD220121P010400002021-06-16 1:27PM EST1,040.00465.500.000.000.00-100.00%
TTD220121P010600002021-06-15 9:28AM EST1,060.00478.200.000.000.00-400.00%
TTD220121P010800002020-11-16 12:11AM EST1,080.00421.00314.90318.900.00--20.00%
TTD220121P011000002021-06-08 10:24AM EST1,100.00500.900.000.000.00-100.00%
TTD220121P011800002021-03-18 2:07PM EST1,180.00526.50482.20489.800.00-100.00%
TTD220121P012000002021-03-16 9:29AM EST1,200.00479.00491.70498.900.00-140.00%
TTD220121P012200002020-11-19 9:46AM EST1,220.00501.50398.50403.500.00--10.00%
TTD220121P012400002020-12-18 6:16PM EST1,240.00431.00512.10518.000.00--1000.00%
TTD220121P012600002021-04-20 8:36AM EST1,260.00579.700.000.000.00--10.00%
TTD220121P013000002021-05-10 8:30AM EST1,300.00735.000.000.000.00-11080.00%
TTD220121P013200002021-05-10 8:30AM EST1,320.00754.520.000.000.00-120.00%
TTD220121P013600002020-12-17 9:53AM EST1,360.00511.50616.50623.300.00--10.00%
TTD220121P013800002021-03-29 8:31AM EST1,380.00733.00645.60653.500.00-120.00%
TTD220121P014200002021-03-25 10:00AM EST1,420.00788.90699.20707.500.00-110.00%
TTD220121P014400002021-03-25 10:00AM EST1,440.00808.40718.60727.000.00-110.00%