UK markets open in 5 hours 12 minutes
NIKKEI 225
39,160.62 +122.46 (+0.31%) HANG SENG
18,123.46 -243.49 (-1.33%) CRUDE OIL
77.82 +0.08 (+0.10%) GOLD FUTURES
2,325.20 -1.80 (-0.08%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
54,497.52 -212.26 (-0.39%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
14 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 50.00 | 0.01 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 55.00 | 0.01 | 0.00 | - | 20 | 20 |
| - | - | - | - | - | 60.00 | 0.17 | 0.00 | - | - | 12 |
| - | - | - | - | - | 65.00 | 0.05 | 0.00 | - | 2 | 6 |
| 22.51 | 0.00 | - | 58 | 50 | 70.00 | 0.01 | 0.00 | - | 13 | 32 |
| 21.60 | 0.00 | - | 1 | 2 | 73.00 | 0.01 | -0.12 | -92.31% | 110 | 6 |
| 16.45 | 0.00 | - | - | 0 | 74.00 | 0.20 | 0.00 | - | 1 | 1 |
| 13.25 | 0.00 | - | 1 | 0 | 75.00 | 0.03 | 0.00 | - | 2 | 14 |
| 15.05 | -2.76 | -15.50% | 1 | 2 | 76.00 | 0.02 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 77.00 | 0.18 | 0.00 | - | 6 | 7 |
| 16.95 | 0.00 | - | 1 | 1 | 78.00 | 0.09 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 79.00 | 0.09 | 0.00 | - | 1 | 0 |
| 14.95 | 0.00 | - | 260 | 263 | 80.00 | 0.15 | 0.00 | - | 2 | 9 |
| 6.85 | 0.00 | - | 1 | 0 | 81.00 | 0.03 | -0.12 | -80.00% | 2 | 18 |
| 13.05 | 0.00 | - | 51 | 57 | 82.00 | 0.01 | -0.03 | -75.00% | 16 | 26 |
| 13.45 | 0.00 | - | 6 | 6 | 83.00 | 0.04 | -0.13 | -76.47% | 25 | 11 |
| 8.66 | -3.84 | -30.72% | 40 | 40 | 84.00 | 0.04 | +0.01 | +33.33% | 1 | 74 |
| 6.80 | -2.57 | -27.43% | 1 | 64 | 85.00 | 0.08 | +0.02 | +33.33% | 203 | 48 |
| 7.13 | -1.30 | -15.42% | 3 | 18 | 86.00 | 0.11 | +0.05 | +83.33% | 8 | 43 |
| 6.21 | -1.32 | -17.53% | 2 | 74 | 87.00 | 0.11 | +0.05 | +83.33% | 160 | 51 |
| 4.64 | -4.04 | -46.54% | 2 | 20 | 88.00 | 0.16 | +0.02 | +14.29% | 244 | 524 |
| 3.25 | -2.55 | -43.97% | 2 | 559 | 89.00 | 0.25 | +0.07 | +38.89% | 79 | 214 |
| 3.50 | -1.18 | -25.21% | 41 | 142 | 90.00 | 0.41 | +0.07 | +20.59% | 122 | 337 |
| 2.07 | -2.19 | -51.41% | 209 | 99 | 91.00 | 0.62 | +0.11 | +21.57% | 328 | 789 |
| 2.13 | -1.43 | -40.17% | 151 | 68 | 92.00 | 0.85 | +0.08 | +10.39% | 246 | 934 |
| 1.35 | -1.07 | -44.21% | 562 | 233 | 93.00 | 1.39 | +0.26 | +23.01% | 145 | 704 |
| 1.04 | -0.87 | -45.55% | 194 | 148 | 94.00 | 1.89 | +0.31 | +19.62% | 210 | 431 |
| 0.55 | -0.87 | -61.27% | 491 | 935 | 95.00 | 2.51 | +0.41 | +19.52% | 418 | 476 |
| 0.53 | -0.50 | -48.54% | 1,090 | 293 | 96.00 | 3.15 | +0.43 | +15.81% | 12 | 309 |
| 0.24 | -0.51 | -68.00% | 546 | 787 | 97.00 | 4.05 | +0.60 | +17.39% | 36 | 342 |
| 0.15 | -0.46 | -75.41% | 280 | 434 | 98.00 | 5.75 | +1.70 | +41.98% | 19 | 772 |
| 0.11 | -0.34 | -75.56% | 88 | 474 | 99.00 | 6.05 | +2.90 | +92.06% | 5 | 69 |
| 0.06 | -0.21 | -77.78% | 272 | 1,497 | 100.00 | 5.18 | 0.00 | - | 20 | 35 |
| 0.05 | -0.15 | -75.00% | 91 | 232 | 101.00 | 6.11 | 0.00 | - | 1 | 3 |
| 0.04 | -0.11 | -73.33% | 273 | 1,461 | 102.00 | 7.45 | 0.00 | - | 1 | 1 |
| 0.03 | -0.08 | -72.73% | 37 | 114 | 103.00 | - | - | - | - | - |
| 0.03 | -0.06 | -66.67% | 179 | 349 | 104.00 | 7.15 | 0.00 | - | - | 1 |
| 0.07 | 0.00 | - | 52 | 205 | 105.00 | 13.40 | +3.51 | +35.49% | 16 | 20 |
| 0.03 | -0.08 | -72.73% | 8 | 88 | 106.00 | 10.92 | 0.00 | - | 1 | 1 |
| 0.03 | -0.02 | -40.00% | 2 | 25 | 107.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | - | 3 | 108.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 30 | 110.00 | - | - | - | - | - |
| 0.01 | -0.15 | -93.75% | 3 | 2 | 115.00 | - | - | - | - | - |
| 0.09 | +0.08 | +800.00% | 1 | 0 | 120.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.