The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 69.45 | 0.00 | - | 1 | 122 | 30.00 | 0.99 | 0.00 | - | 2 | 0 |
| 66.08 | 0.00 | - | 1 | 0 | 32.50 | 1.03 | 0.00 | - | 8 | 16 |
| 60.00 | 0.00 | - | 1 | 116 | 35.00 | 1.50 | 0.00 | - | 5 | 0 |
| 38.14 | 0.00 | - | 5 | 8 | 37.50 | 2.50 | 0.00 | - | 67 | 446 |
| 58.94 | 0.00 | - | 3 | 0 | 40.00 | 2.64 | 0.00 | - | 2 | 244 |
| 50.02 | 0.00 | - | 1 | 0 | 42.50 | 3.59 | 0.00 | - | 40 | 99 |
| 56.10 | 0.00 | - | 4 | 0 | 45.00 | 2.33 | 0.00 | - | 10 | 1,432 |
| 56.00 | 0.00 | - | 1 | 22 | 47.50 | 2.66 | 0.00 | - | 2 | 159 |
| 52.50 | 0.00 | - | 1 | 72 | 50.00 | 3.32 | 0.00 | - | 4 | 92 |
| 41.98 | 0.00 | - | 1 | 66 | 55.00 | 4.20 | 0.00 | - | 2 | 901 |
| 37.10 | 0.00 | - | 1 | 10 | 57.50 | 6.92 | 0.00 | - | 3 | 14 |
| 45.75 | 0.00 | - | 1 | 0 | 60.00 | 5.30 | 0.00 | - | 1 | 1,903 |
| 35.70 | 0.00 | - | 7 | 69 | 62.50 | 7.50 | 0.00 | - | 10 | 0 |
| 41.50 | 0.00 | - | 10 | 0 | 65.00 | 6.52 | 0.00 | - | 3 | 222 |
| 34.95 | 0.00 | - | 10 | 0 | 67.50 | 7.38 | 0.00 | - | 10 | 42 |
| 38.90 | 0.00 | - | 2 | 0 | 70.00 | 8.52 | 0.00 | - | 20 | 0 |
| 36.80 | 0.00 | - | 4 | 48 | 72.50 | 8.98 | 0.00 | - | 20 | 49 |
| 35.60 | 0.00 | - | 1 | 423 | 75.00 | 9.96 | 0.00 | - | 10 | 0 |
| 34.50 | 0.00 | - | 2 | 0 | 77.50 | 10.82 | 0.00 | - | 10 | 0 |
| 32.80 | 0.00 | - | 15 | 0 | 80.00 | 11.50 | 0.00 | - | 200 | 368 |
| 31.20 | 0.00 | - | 10 | 0 | 82.50 | 12.80 | 0.00 | - | 1 | 0 |
| 30.00 | 0.00 | - | 1 | 158 | 85.00 | 13.75 | 0.00 | - | 1 | 0 |
| 29.11 | 0.00 | - | 2 | 0 | 87.50 | 14.80 | 0.00 | - | 1 | 41 |
| 27.50 | 0.00 | - | 1 | 156 | 90.00 | 16.73 | 0.00 | - | 2 | 74 |
| 26.56 | 0.00 | - | 1 | 35 | 92.50 | 17.16 | 0.00 | - | - | 0 |
| 25.55 | 0.00 | - | 16 | 0 | 95.00 | 19.23 | 0.00 | - | 12 | 0 |
| 25.10 | 0.00 | - | 2 | 16 | 97.50 | 19.75 | 0.00 | - | - | 13 |
| 23.47 | 0.00 | - | 10 | 344 | 100.00 | 21.35 | 0.00 | - | 101 | 212 |
| 21.45 | 0.00 | - | 1 | 93 | 105.00 | 23.55 | 0.00 | - | 8 | 0 |
| 19.60 | 0.00 | - | 31 | 0 | 110.00 | 30.54 | 0.00 | - | 5 | 0 |
| 14.55 | 0.00 | - | 100 | 0 | 115.00 | 34.07 | 0.00 | - | 3 | 0 |
| 15.50 | 0.00 | - | 2 | 530 | 120.00 | 52.35 | 0.00 | - | 1 | 2 |
| 15.36 | 0.00 | - | 1 | 592 | 125.00 | 37.87 | 0.00 | - | 10 | 22 |
| 13.36 | 0.00 | - | 4 | 0 | 130.00 | - | - | - | - | - |
| 11.75 | 0.00 | - | 70 | 0 | 135.00 | - | - | - | - | - |
| 11.27 | 0.00 | - | 12 | 0 | 140.00 | 49.32 | 0.00 | - | 15 | 0 |
© 2024 Yahoo. All rights reserved.