UK markets open in 6 hours 32 minutes
NIKKEI 225
39,488.05 -143.01 (-0.36%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
83.52 +0.14 (+0.17%) GOLD FUTURES
2,342.20 +3.30 (+0.14%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
49,695.43 +194.31 (+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
5 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 41.99 | 0.00 | - | 1 | 2 | 55.00 | - | - | - | - | - |
| 22.77 | +0.77 | +3.50% | 1 | 1 | 75.00 | 0.01 | 0.00 | - | 20 | 58 |
| 16.38 | 0.00 | - | 260 | 277 | 80.00 | 0.01 | -0.01 | -50.00% | 2 | 11 |
| 17.25 | 0.00 | - | - | 3 | 81.00 | 0.01 | -0.20 | -95.24% | 110 | 5 |
| 14.85 | 0.00 | - | 51 | 58 | 82.00 | 0.61 | 0.00 | - | 1 | 1 |
| 13.45 | 0.00 | - | 1 | 5 | 83.00 | 0.03 | 0.00 | - | 1 | 11 |
| 13.39 | 0.00 | - | 1 | 1 | 84.00 | 0.03 | 0.00 | - | 2 | 20 |
| 11.45 | 0.00 | - | 6 | 8 | 85.00 | 0.04 | 0.00 | - | 2 | 1,979 |
| - | - | - | - | - | 86.00 | 0.03 | 0.00 | - | 5 | 1,255 |
| 9.41 | 0.00 | - | 31 | 32 | 87.00 | 0.07 | 0.00 | - | 2 | 240 |
| 9.37 | 0.00 | - | 4 | 48 | 88.00 | 0.04 | -0.02 | -33.33% | 1 | 104 |
| 7.61 | 0.00 | - | 250 | 350 | 89.00 | 0.05 | 0.00 | - | 5 | 496 |
| 8.17 | +1.14 | +16.22% | 3 | 80 | 90.00 | 0.03 | -0.02 | -40.00% | 27 | 1,039 |
| 5.75 | -1.13 | -16.42% | 4 | 50 | 91.00 | 0.06 | -0.06 | -50.00% | 6 | 26 |
| 6.10 | +1.20 | +24.49% | 3 | 62 | 92.00 | 0.06 | -0.14 | -70.00% | 8 | 306 |
| 5.00 | +1.00 | +25.00% | 18 | 82 | 93.00 | 0.08 | -0.28 | -77.78% | 107 | 227 |
| 4.43 | +1.27 | +40.19% | 10 | 48 | 94.00 | 0.13 | -0.18 | -58.06% | 156 | 261 |
| 3.35 | +0.50 | +17.54% | 23 | 99 | 95.00 | 0.24 | -0.24 | -50.00% | 219 | 791 |
| 2.60 | +0.43 | +19.82% | 22 | 166 | 96.00 | 0.42 | -0.27 | -39.13% | 189 | 236 |
| 1.76 | -0.23 | -11.56% | 144 | 288 | 97.00 | 0.72 | -0.35 | -32.71% | 93 | 558 |
| 1.18 | -0.14 | -10.61% | 254 | 317 | 98.00 | 1.13 | -0.42 | -27.10% | 40 | 383 |
| 0.78 | -0.23 | -22.77% | 328 | 756 | 99.00 | 1.73 | -0.55 | -24.12% | 12 | 122 |
| 0.45 | -0.17 | -27.42% | 835 | 1,762 | 100.00 | 3.45 | -0.50 | -12.66% | 3 | 60 |
| 0.28 | -0.18 | -39.13% | 840 | 656 | 101.00 | 3.35 | 0.00 | - | 1 | 2 |
| 0.14 | -0.15 | -51.72% | 150 | 560 | 102.00 | 4.15 | 0.00 | - | 1 | 2 |
| 0.10 | -0.03 | -23.08% | 174 | 217 | 103.00 | 6.50 | 0.00 | - | - | 18 |
| 0.08 | -0.01 | -11.11% | 79 | 641 | 104.00 | 6.75 | 0.00 | - | 2 | 5 |
| 0.04 | -0.03 | -42.86% | 45 | 248 | 105.00 | 7.16 | 0.00 | - | - | 3 |
| 0.02 | -0.03 | -60.00% | 47 | 22 | 106.00 | 8.20 | 0.00 | - | - | 2 |
| 0.10 | 0.00 | - | 1 | 45 | 107.00 | 8.80 | 0.00 | - | 3 | 3 |
| 0.01 | -0.04 | -80.00% | 2 | 41 | 108.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | - | 1 | 109.00 | 10.90 | 0.00 | - | - | 2 |
| 0.02 | 0.00 | - | 64 | 144 | 110.00 | 12.50 | 0.00 | - | - | 0 |
| 0.02 | -0.03 | -60.00% | 2 | 5 | 111.00 | 13.50 | 0.00 | - | - | 0 |
| 0.01 | -0.12 | -92.31% | 12 | 9 | 115.00 | 17.65 | 0.00 | - | 6 | 0 |
| 0.01 | -0.03 | -75.00% | 6 | 11 | 120.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 6 | 125.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.