NasdaqGM - Delayed Quote USD
The Trade Desk, Inc. (TTD)
76.31
-1.19
(-1.54%)
At close: 4:00:00 PM EDT
75.48
-0.83
(-1.09%)
After hours: 5:56:56 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD250516C00025000 | 4/17/2025 10:59 AM | 25 | 24.20 | 49.80 | 53.00 | 0.00 | 0.00% | 43 | 41 | 946.88% |
| TTD250516C00027500 | 4/17/2025 10:48 AM | 27.5 | 22.50 | 47.30 | 50.35 | 0.00 | 0.00% | 61 | 55 | 712.50% |
| TTD250516C00030000 | 5/9/2025 10:46 AM | 30 | 42.59 | 45.65 | 47.25 | 0.00 | 0.00% | 1 | 53 | 853.13% |
| TTD250516C00032500 | 4/7/2025 3:18 PM | 32.5 | 15.30 | 37.00 | 39.75 | 0.00 | 0.00% | - | 23 | 0.00% |
| TTD250516C00035000 | 5/8/2025 3:28 PM | 35 | 25.62 | 39.65 | 43.25 | 0.00 | 0.00% | 25 | 27 | 723.44% |
| TTD250516C00037500 | 5/12/2025 10:26 AM | 37.5 | 41.05 | 37.50 | 40.65 | 0.00 | 0.00% | 1 | 8 | 739.06% |
| TTD250516C00038000 | 4/21/2025 9:56 AM | 38 | 11.10 | 36.75 | 40.15 | 0.00 | 0.00% | - | 1 | 653.91% |
| TTD250516C00039000 | 4/30/2025 2:07 PM | 39 | 15.00 | 35.60 | 39.20 | 0.00 | 0.00% | 1 | 11 | 592.19% |
| TTD250516C00040000 | 5/16/2025 12:53 PM | 40 | 37.00 | 35.80 | 37.00 | -2.22 | -5.66% | 14 | 164 | 571.88% |
| TTD250516C00042000 | 5/13/2025 11:39 AM | 42 | 37.06 | 32.75 | 35.85 | 0.00 | 0.00% | 1 | 49 | 949.22% |
| TTD250516C00042500 | 5/5/2025 11:28 AM | 42.5 | 14.20 | 33.45 | 34.30 | 0.00 | 0.00% | 8 | 219 | 500.00% |
| TTD250516C00043000 | 5/14/2025 10:34 AM | 43 | 36.40 | 31.60 | 35.20 | 0.00 | 0.00% | 24 | 4 | 514.06% |
| TTD250516C00044000 | 5/7/2025 3:15 PM | 44 | 12.73 | 30.55 | 34.25 | 0.00 | 0.00% | 1 | 3 | 495.31% |
| TTD250516C00044500 | 4/30/2025 11:44 AM | 44.5 | 10.30 | 30.90 | 33.25 | 0.00 | 0.00% | - | 2 | 579.69% |
| TTD250516C00045000 | 5/14/2025 11:28 AM | 45 | 33.50 | 30.90 | 31.85 | 0.00 | 0.00% | 10 | 239 | 456.25% |
| TTD250516C00045500 | 5/8/2025 2:17 PM | 45.5 | 15.29 | 29.70 | 32.70 | 0.00 | 0.00% | - | 4 | 602.73% |
| TTD250516C00046000 | 5/6/2025 3:50 PM | 46 | 11.05 | 28.85 | 32.30 | 0.00 | 0.00% | 1 | 5 | 548.44% |
| TTD250516C00046500 | 5/8/2025 3:02 PM | 46.5 | 14.15 | 28.55 | 31.70 | 0.00 | 0.00% | 1 | 14 | 557.03% |
| TTD250516C00047000 | 5/9/2025 9:49 AM | 47 | 27.01 | 28.65 | 30.25 | 0.00 | 0.00% | 1 | 25 | 473.44% |
| TTD250516C00047500 | 5/16/2025 12:13 PM | 47.5 | 29.22 | 28.25 | 29.30 | 0.72 | 2.53% | 4 | 995 | 587.89% |
| TTD250516C00048000 | 5/12/2025 2:19 PM | 48 | 32.00 | 27.85 | 29.00 | 0.00 | 0.00% | 4 | 4,082 | 440.63% |
| TTD250516C00048500 | 5/9/2025 2:59 PM | 48.5 | 21.95 | 26.70 | 29.35 | 0.00 | 0.00% | 12 | 50 | 480.47% |
| TTD250516C00049000 | 5/15/2025 9:52 AM | 49 | 26.81 | 25.85 | 29.10 | 0.00 | 0.00% | 11 | 25 | 449.22% |
| TTD250516C00049500 | 5/12/2025 11:48 AM | 49.5 | 29.58 | 25.40 | 28.70 | 0.00 | 0.00% | 10 | 19 | 471.09% |
| TTD250516C00050000 | 5/16/2025 3:29 PM | 50 | 26.52 | 26.10 | 26.70 | 0.92 | 3.59% | 21 | 1,299 | 391.41% |
| TTD250516C00051000 | 5/12/2025 12:25 PM | 51 | 28.50 | 23.80 | 27.00 | 0.00 | 0.00% | 5 | 43 | 375.00% |
| TTD250516C00052000 | 5/16/2025 3:54 PM | 52 | 24.43 | 24.00 | 24.65 | -2.32 | -8.67% | 7 | 179 | 284.38% |
| TTD250516C00052500 | 5/16/2025 3:10 PM | 52.5 | 24.50 | 23.60 | 24.00 | 1.45 | 6.29% | 10 | 740 | 398.44% |
| TTD250516C00053000 | 5/16/2025 1:45 PM | 53 | 24.15 | 23.15 | 23.55 | 0.70 | 2.99% | 103 | 322 | 306.25% |
| TTD250516C00054000 | 5/16/2025 2:06 PM | 54 | 22.95 | 22.10 | 22.65 | -0.27 | -1.16% | 6 | 246 | 312.50% |
| TTD250516C00055000 | 5/16/2025 3:59 PM | 55 | 21.31 | 21.20 | 21.45 | -1.04 | -4.65% | 63 | 879 | 246.88% |
| TTD250516C00056000 | 5/16/2025 3:44 PM | 56 | 20.64 | 20.20 | 20.55 | -0.54 | -2.55% | 37 | 624 | 282.81% |
| TTD250516C00057000 | 5/16/2025 3:20 PM | 57 | 19.95 | 18.35 | 19.60 | 1.30 | 6.97% | 18 | 167 | 351.56% |
| TTD250516C00057500 | 5/16/2025 3:45 PM | 57.5 | 19.10 | 18.70 | 19.05 | -0.40 | -2.05% | 28 | 1,315 | 262.50% |
| TTD250516C00058000 | 5/16/2025 3:57 PM | 58 | 18.64 | 18.20 | 18.55 | -1.38 | -6.89% | 9 | 673 | 254.69% |
| TTD250516C00059000 | 5/16/2025 11:40 AM | 59 | 18.13 | 17.00 | 17.60 | -0.82 | -4.33% | 5 | 191 | 317.19% |
| TTD250516C00060000 | 5/16/2025 3:55 PM | 60 | 16.44 | 16.20 | 16.50 | -0.93 | -5.35% | 202 | 5,585 | 212.50% |
| TTD250516C00061000 | 5/16/2025 3:59 PM | 61 | 15.31 | 15.15 | 15.40 | -1.18 | -7.16% | 22 | 462 | 225.78% |
| TTD250516C00062000 | 5/16/2025 3:46 PM | 62 | 14.28 | 14.05 | 14.50 | 0.62 | 4.54% | 17 | 258 | 243.75% |
| TTD250516C00062500 | 5/16/2025 3:57 PM | 62.5 | 13.87 | 13.70 | 14.10 | -0.71 | -4.87% | 58 | 1,401 | 204.69% |
| TTD250516C00063000 | 5/16/2025 2:36 PM | 63 | 13.75 | 13.10 | 13.55 | 0.30 | 2.23% | 7 | 658 | 153.13% |
| TTD250516C00064000 | 5/16/2025 3:59 PM | 64 | 12.30 | 12.15 | 12.50 | -0.40 | -3.15% | 8 | 97 | 140.63% |
| TTD250516C00065000 | 5/16/2025 3:48 PM | 65 | 11.50 | 11.20 | 11.65 | -0.67 | -5.51% | 1,149 | 5,875 | 178.13% |
| TTD250516C00066000 | 5/16/2025 3:53 PM | 66 | 10.47 | 10.10 | 10.50 | -0.77 | -6.85% | 55 | 563 | 182.42% |
| TTD250516C00067000 | 5/16/2025 3:40 PM | 67 | 9.76 | 9.20 | 9.60 | -1.66 | -14.54% | 24 | 364 | 143.36% |
| TTD250516C00067500 | 5/16/2025 3:53 PM | 67.5 | 8.81 | 8.70 | 9.15 | -0.64 | -6.77% | 69 | 1,701 | 143.36% |
| TTD250516C00069000 | 5/16/2025 3:53 PM | 69 | 7.45 | 7.20 | 7.50 | 0.08 | 1.09% | 57 | 114 | 100.00% |
| TTD250516C00070000 | 5/16/2025 3:58 PM | 70 | 6.29 | 6.25 | 6.50 | -1.04 | -14.19% | 1,170 | 7,186 | 96.09% |
| TTD250516C00071000 | 5/16/2025 3:58 PM | 71 | 5.41 | 5.20 | 5.50 | -1.14 | -17.40% | 35 | 316 | 75.78% |
| TTD250516C00072000 | 5/16/2025 3:38 PM | 72 | 4.53 | 4.10 | 4.55 | -0.77 | -14.53% | 35 | 289 | 53.91% |
| TTD250516C00072500 | 5/16/2025 3:53 PM | 72.5 | 3.98 | 3.70 | 4.00 | -0.81 | -16.91% | 39 | 999 | 57.03% |
| TTD250516C00073000 | 5/16/2025 3:41 PM | 73 | 3.75 | 2.06 | 3.60 | -0.07 | -1.83% | 37 | 827 | 86.13% |
| TTD250516C00074000 | 5/16/2025 3:31 PM | 74 | 2.40 | 2.25 | 2.39 | -0.82 | -25.47% | 131 | 1,027 | 44.92% |
| TTD250516C00075000 | 5/16/2025 3:58 PM | 75 | 1.28 | 1.30 | 1.49 | -1.29 | -50.19% | 1,505 | 5,206 | 39.84% |
| TTD250516C00076000 | 5/16/2025 3:59 PM | 76 | 0.35 | 0.06 | 0.63 | -1.20 | -77.42% | 754 | 1,090 | 28.81% |
| TTD250516C00077000 | 5/16/2025 3:57 PM | 77 | 0.01 | 0.00 | 0.01 | -1.16 | -99.15% | 1,124 | 1,156 | 10.94% |
| TTD250516C00077500 | 5/16/2025 3:44 PM | 77.5 | 0.01 | 0.00 | 0.01 | -0.90 | -98.90% | 249 | 1,212 | 16.41% |
| TTD250516C00078000 | 5/16/2025 3:39 PM | 78 | 0.01 | 0.00 | 0.01 | -0.69 | -98.57% | 819 | 2,257 | 21.88% |
| TTD250516C00079000 | 5/16/2025 3:36 PM | 79 | 0.01 | 0.00 | 0.01 | -0.33 | -97.06% | 64 | 1,266 | 32.81% |
| TTD250516C00080000 | 5/16/2025 3:58 PM | 80 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 1,366 | 6,320 | 42.19% |
| TTD250516C00082500 | 5/16/2025 3:54 PM | 82.5 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 279 | 6,047 | 59.38% |
| TTD250516C00085000 | 5/16/2025 3:39 PM | 85 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 569 | 6,029 | 78.13% |
| TTD250516C00087500 | 5/16/2025 12:46 PM | 87.5 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 18 | 673 | 106.25% |
| TTD250516C00090000 | 5/16/2025 3:47 PM | 90 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 31 | 2,393 | 115.63% |
| TTD250516C00095000 | 5/16/2025 2:54 PM | 95 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 1,294 | 150.00% |
| TTD250516C00100000 | 5/16/2025 2:06 PM | 100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 213 | 3,636 | 181.25% |
| TTD250516C00105000 | 5/12/2025 10:41 AM | 105 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 563 | 212.50% |
| TTD250516C00110000 | 5/14/2025 3:58 PM | 110 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 85 | 494 | 250.00% |
| TTD250516C00115000 | 5/12/2025 2:48 PM | 115 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 37 | 155 | 281.25% |
| TTD250516C00120000 | 5/16/2025 2:48 PM | 120 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 6 | 237 | 287.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTD250516P00022500 | 5/15/2025 10:54 AM | 22.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 204 | 750.00% |
| TTD250516P00025000 | 4/25/2025 9:37 AM | 25 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 14 | 700.00% |
| TTD250516P00027500 | 5/9/2025 9:30 AM | 27.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 358 | 650.00% |
| TTD250516P00030000 | 5/9/2025 12:26 PM | 30 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 232 | 587.50% |
| TTD250516P00032500 | 5/14/2025 10:27 AM | 32.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 65 | 537.50% |
| TTD250516P00035000 | 5/14/2025 9:36 AM | 35 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 505 | 500.00% |
| TTD250516P00037500 | 5/14/2025 10:27 AM | 37.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2,174 | 450.00% |
| TTD250516P00038000 | 5/9/2025 9:30 AM | 38 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 12 | 450.00% |
| TTD250516P00039000 | 5/13/2025 9:38 AM | 39 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 27 | 425.00% |
| TTD250516P00040000 | 5/15/2025 1:09 PM | 40 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 1,669 | 412.50% |
| TTD250516P00041000 | 5/16/2025 10:32 AM | 41 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 26 | 400.00% |
| TTD250516P00042000 | 5/12/2025 2:05 PM | 42 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 158 | 387.50% |
| TTD250516P00042500 | 5/13/2025 11:36 AM | 42.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 3,481 | 375.00% |
| TTD250516P00043000 | 5/15/2025 9:30 AM | 43 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 195 | 375.00% |
| TTD250516P00044000 | 5/16/2025 10:55 AM | 44 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 628 | 362.50% |
| TTD250516P00044500 | 5/16/2025 10:56 AM | 44.5 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 35 | 350.00% |
| TTD250516P00045000 | 5/13/2025 12:30 PM | 45 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 1,781 | 337.50% |
| TTD250516P00045500 | 5/16/2025 10:23 AM | 45.5 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 10 | 110 | 337.50% |
| TTD250516P00046000 | 5/13/2025 9:45 AM | 46 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 16 | 218 | 350.00% |
| TTD250516P00046500 | 5/13/2025 3:40 PM | 46.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 176 | 343.75% |
| TTD250516P00047000 | 5/15/2025 9:41 AM | 47 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 101 | 337.50% |
| TTD250516P00047500 | 5/15/2025 3:55 PM | 47.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 43 | 1,977 | 331.25% |
| TTD250516P00048000 | 5/15/2025 3:46 PM | 48 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 21 | 4,182 | 325.00% |
| TTD250516P00048500 | 5/14/2025 2:41 PM | 48.5 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 14 | 198 | 318.75% |
| TTD250516P00049000 | 5/15/2025 9:43 AM | 49 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 17 | 141 | 312.50% |
| TTD250516P00049500 | 5/9/2025 2:16 PM | 49.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 59 | 42 | 287.50% |
| TTD250516P00050000 | 5/15/2025 10:42 AM | 50 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 53 | 1,705 | 275.00% |
| TTD250516P00051000 | 5/14/2025 3:32 PM | 51 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 391 | 262.50% |
| TTD250516P00052000 | 5/15/2025 11:33 AM | 52 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 214 | 256.25% |
| TTD250516P00052500 | 5/14/2025 9:30 AM | 52.5 | 0.37 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 1,068 | 295.31% |
| TTD250516P00053000 | 5/14/2025 9:30 AM | 53 | 0.39 | 0.00 | 0.37 | 0.00 | 0.00% | 2 | 200 | 387.50% |
| TTD250516P00054000 | 5/13/2025 1:44 PM | 54 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 272 | 259.38% |
| TTD250516P00055000 | 5/16/2025 11:10 AM | 55 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 2,245 | 218.75% |
| TTD250516P00056000 | 5/12/2025 1:30 PM | 56 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 295 | 212.50% |
| TTD250516P00057000 | 5/16/2025 11:12 AM | 57 | 0.15 | 0.00 | 0.05 | 0.14 | 1,400.00% | 2 | 657 | 235.94% |
| TTD250516P00057500 | 5/15/2025 2:31 PM | 57.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 627 | 193.75% |
| TTD250516P00058000 | 5/15/2025 3:17 PM | 58 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 142 | 187.50% |
| TTD250516P00059000 | 5/9/2025 3:17 PM | 59 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 165 | 98 | 232.03% |
| TTD250516P00060000 | 5/16/2025 9:55 AM | 60 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 1,774 | 168.75% |
| TTD250516P00061000 | 5/16/2025 9:48 AM | 61 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 4 | 125 | 190.63% |
| TTD250516P00062000 | 5/15/2025 10:05 AM | 62 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 133 | 168.75% |
| TTD250516P00062500 | 5/13/2025 11:54 AM | 62.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 434 | 137.50% |
| TTD250516P00063000 | 5/15/2025 1:29 PM | 63 | 0.01 | 0.00 | 0.37 | 0.00 | 0.00% | 169 | 453 | 226.95% |
| TTD250516P00064000 | 5/16/2025 2:18 PM | 64 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 31 | 375 | 125.00% |
| TTD250516P00065000 | 5/15/2025 10:29 AM | 65 | 0.03 | 0.00 | 0.01 | 0.02 | 200.00% | 2 | 1,235 | 112.50% |
| TTD250516P00066000 | 5/16/2025 3:41 PM | 66 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 2 | 2,734 | 161.72% |
| TTD250516P00067000 | 5/16/2025 2:30 PM | 67 | 0.01 | 0.00 | 0.19 | -0.02 | -66.67% | 18 | 264 | 144.53% |
| TTD250516P00067500 | 5/16/2025 9:54 AM | 67.5 | 0.03 | 0.00 | 0.05 | 0.02 | 200.00% | 5 | 687 | 110.16% |
| TTD250516P00069000 | 5/15/2025 2:12 PM | 69 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,012 | 1,484 | 75.00% |
| TTD250516P00070000 | 5/16/2025 12:42 PM | 70 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 16 | 3,053 | 65.63% |
| TTD250516P00071000 | 5/16/2025 3:23 PM | 71 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 229 | 56.25% |
| TTD250516P00072000 | 5/16/2025 3:35 PM | 72 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 15 | 551 | 50.78% |
| TTD250516P00072500 | 5/16/2025 3:54 PM | 72.5 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 309 | 1,351 | 45.31% |
| TTD250516P00073000 | 5/16/2025 3:24 PM | 73 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 34 | 569 | 40.63% |
| TTD250516P00074000 | 5/16/2025 3:04 PM | 74 | 0.01 | 0.00 | 0.03 | -0.09 | -90.00% | 42 | 885 | 35.94% |
| TTD250516P00075000 | 5/16/2025 3:44 PM | 75 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 946 | 1,836 | 17.97% |
| TTD250516P00076000 | 5/16/2025 3:58 PM | 76 | 0.01 | 0.00 | 0.01 | -0.38 | -97.44% | 855 | 533 | 5.86% |
| TTD250516P00077000 | 5/16/2025 3:53 PM | 77 | 0.01 | 0.43 | 0.89 | -0.60 | -98.36% | 703 | 815 | 29.10% |
| TTD250516P00077500 | 5/16/2025 3:29 PM | 77.5 | 1.20 | 0.96 | 1.63 | 0.23 | 23.71% | 197 | 453 | 56.93% |
| TTD250516P00078000 | 5/16/2025 3:46 PM | 78 | 1.36 | 1.00 | 2.23 | 0.04 | 3.03% | 119 | 519 | 74.51% |
| TTD250516P00080000 | 5/16/2025 3:56 PM | 80 | 3.76 | 3.45 | 4.20 | 0.63 | 20.13% | 106 | 1,084 | 70.31% |
| TTD250516P00082500 | 5/16/2025 3:54 PM | 82.5 | 6.12 | 4.20 | 7.95 | 0.27 | 4.62% | 22 | 83 | 250.00% |
| TTD250516P00085000 | 5/16/2025 12:22 PM | 85 | 8.38 | 6.65 | 10.10 | -0.97 | -10.37% | 2 | 6 | 266.21% |
| TTD250516P00087500 | 5/12/2025 3:53 PM | 87.5 | 8.10 | 9.15 | 13.00 | 0.00 | 0.00% | 58 | 8 | 337.50% |
| TTD250516P00090000 | 5/13/2025 2:49 PM | 90 | 11.05 | 11.65 | 15.45 | 0.00 | 0.00% | 81 | 66 | 370.51% |
| TTD250516P00095000 | 4/2/2025 3:33 PM | 95 | 39.15 | 40.10 | 41.95 | 0.00 | 0.00% | 2 | 0 | 1,791.31% |
| TTD250516P00100000 | 5/14/2025 3:01 PM | 100 | 22.00 | 21.65 | 25.50 | 0.00 | 0.00% | 16 | 0 | 502.93% |
| TTD250516P00105000 | 4/2/2025 3:33 PM | 105 | 49.10 | 49.95 | 52.40 | 0.00 | 0.00% | 2 | 0 | 1,943.75% |
| TTD250516P00110000 | 4/2/2025 3:33 PM | 110 | 54.05 | 54.00 | 57.45 | 0.00 | 0.00% | 1 | 0 | 1,978.42% |
| TTD250516P00115000 | 3/19/2025 1:23 PM | 115 | 60.22 | 62.65 | 65.85 | 0.00 | 0.00% | 1 | 0 | 2,262.99% |
| TTD250516P00120000 | 5/9/2025 10:17 AM | 120 | 45.30 | 41.60 | 45.55 | 0.00 | 0.00% | 18 | 0 | 705.66% |
Related Tickers
SHOP Shopify Inc.
110.75
+0.49%
LYFT Lyft, Inc.
16.77
+3.33%
SOUN SoundHound AI, Inc.
11.19
+1.63%
APP AppLovin Corporation
362.34
-1.16%
UBER Uber Technologies, Inc.
91.79
+1.81%
MSTR Strategy Incorporated
399.80
+0.70%
SNOW Snowflake Inc.
183.08
+0.06%
CRM Salesforce, Inc.
291.15
+0.13%
ADBE Adobe Inc.
417.13
+3.07%
NOW ServiceNow, Inc.
1,040.18
+0.48%