The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 45.00 | 0.13 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 50.00 | 0.02 | 0.00 | - | 5 | 21 |
| - | - | - | - | - | 55.00 | 0.05 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 60.00 | 0.04 | -0.04 | -50.00% | 1 | 62 |
| 23.84 | +3.70 | +18.37% | 1 | 0 | 65.00 | 0.11 | -0.04 | -26.67% | 30 | 262 |
| - | - | - | - | - | 69.00 | 0.29 | -0.05 | -14.71% | 7 | 31 |
| 19.12 | 0.00 | - | 1 | 1 | 70.00 | 0.31 | -0.08 | -20.51% | 216 | 370 |
| 11.87 | 0.00 | - | - | 1 | 71.00 | 0.37 | -0.13 | -26.00% | 41 | 26 |
| - | - | - | - | - | 72.00 | 0.46 | -0.14 | -23.33% | 156 | 79 |
| 13.55 | 0.00 | - | 70 | 70 | 73.00 | 0.56 | -0.19 | -25.33% | 1,529 | 1,464 |
| 12.75 | 0.00 | - | 110 | 111 | 74.00 | 0.69 | -0.12 | -14.81% | 10 | 151 |
| 15.00 | +6.18 | +70.07% | 121 | 13 | 75.00 | 0.81 | -0.19 | -19.00% | 47 | 267 |
| 12.50 | 0.00 | - | 2 | 8 | 76.00 | 0.98 | -0.19 | -16.24% | 128 | 253 |
| 13.05 | +2.90 | +28.57% | 60 | 19 | 77.00 | 1.18 | -0.18 | -13.24% | 133 | 223 |
| 12.30 | +2.78 | +29.20% | 166 | 25 | 78.00 | 1.51 | -0.10 | -6.21% | 4 | 151 |
| 11.02 | +1.99 | +22.04% | 6 | 87 | 79.00 | 1.62 | -0.28 | -14.74% | 137 | 244 |
| 10.50 | +0.82 | +8.47% | 360 | 179 | 80.00 | 1.78 | -0.39 | -17.97% | 203 | 972 |
| 9.87 | +2.01 | +25.57% | 69 | 58 | 81.00 | 2.11 | -0.23 | -9.83% | 65 | 89 |
| 9.10 | +0.32 | +3.64% | 59 | 124 | 82.00 | 2.42 | -0.33 | -12.00% | 1,646 | 333 |
| 8.59 | +0.01 | +0.12% | 83 | 124 | 83.00 | 2.80 | -0.30 | -9.68% | 153 | 108 |
| 8.00 | +0.10 | +1.27% | 120 | 260 | 84.00 | 3.10 | -0.36 | -10.40% | 200 | 586 |
| 7.29 | -0.12 | -1.62% | 107 | 789 | 85.00 | 3.50 | -0.45 | -11.39% | 1,298 | 508 |
| 6.61 | -0.14 | -2.07% | 50 | 511 | 86.00 | 3.92 | -0.51 | -11.51% | 355 | 267 |
| 6.05 | -0.05 | -0.82% | 72 | 243 | 87.00 | 4.30 | -0.51 | -10.60% | 226 | 204 |
| 5.60 | -0.22 | -3.78% | 738 | 865 | 88.00 | 4.80 | -0.60 | -11.11% | 126 | 188 |
| 5.00 | -0.27 | -5.12% | 183 | 287 | 89.00 | 5.35 | -0.30 | -5.31% | 100 | 114 |
| 4.45 | -0.10 | -2.20% | 960 | 2,193 | 90.00 | 5.90 | -0.35 | -5.60% | 155 | 42 |
| 4.25 | -0.15 | -3.41% | 54 | 136 | 91.00 | 6.35 | -0.30 | -4.51% | 1 | 4 |
| 3.60 | -0.30 | -7.69% | 309 | 469 | 92.00 | 6.40 | -3.35 | -34.36% | 2 | 3 |
| 3.32 | -0.18 | -5.14% | 38 | 49 | 93.00 | 7.73 | -0.67 | -7.98% | 12 | 39 |
| 3.08 | -0.12 | -3.75% | 45 | 2,081 | 94.00 | 7.45 | -3.65 | -32.88% | 5 | 2 |
| 2.69 | -0.30 | -10.03% | 178 | 447 | 95.00 | - | - | - | - | - |
| 2.44 | -0.19 | -7.22% | 55 | 102 | 96.00 | - | - | - | - | - |
| 2.01 | -0.22 | -9.87% | 15 | 68 | 97.00 | - | - | - | - | - |
| 1.86 | -0.16 | -7.92% | 643 | 262 | 98.00 | - | - | - | - | - |
| 1.59 | -0.27 | -14.52% | 15 | 156 | 99.00 | - | - | - | - | - |
| 1.39 | -0.22 | -13.66% | 280 | 756 | 100.00 | - | - | - | - | - |
| 0.68 | -0.20 | -22.73% | 52 | 168 | 105.00 | - | - | - | - | - |
| 0.33 | -0.12 | -26.67% | 190 | 111 | 110.00 | - | - | - | - | - |
| 0.13 | +0.06 | +85.71% | 2 | 157 | 115.00 | - | - | - | - | - |
| 0.06 | -0.04 | -40.00% | 11 | 34 | 120.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.