Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,230.29 +444.25 (+0.73%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
The Trade Desk, Inc. (TTD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 40.00 | 0.02 | 0.00 | - | - | 10 |
| - | - | - | - | - | 45.00 | 0.07 | 0.00 | - | 2 | 4 |
| 30.67 | 0.00 | - | - | 4 | 47.50 | 0.03 | 0.00 | - | 10 | 30 |
| 30.93 | 0.00 | - | 4 | 6 | 50.00 | 0.03 | 0.00 | - | 6 | 12 |
| 32.33 | -5.05 | -13.51% | 1 | 6 | 55.00 | 0.01 | 0.00 | - | 34 | 16 |
| 27.88 | +6.03 | +27.60% | 1 | 3 | 60.00 | 0.01 | -0.05 | -83.33% | 13 | 210 |
| 25.51 | 0.00 | - | 1 | 11 | 65.00 | 0.03 | +0.02 | +200.00% | 135 | 508 |
| - | - | - | - | - | 69.00 | 0.01 | -0.01 | -50.00% | 1 | 122 |
| 18.15 | 0.00 | - | 3 | 50 | 70.00 | 0.02 | 0.00 | - | 319 | 586 |
| 17.95 | 0.00 | - | 6 | 7 | 71.00 | 0.04 | +0.01 | +33.33% | 2 | 55 |
| 16.55 | 0.00 | - | 1 | 101 | 72.00 | 0.05 | 0.00 | - | 15 | 1,118 |
| 15.55 | 0.00 | - | 6 | 409 | 72.50 | 0.04 | +0.01 | +33.33% | 23 | 589 |
| 15.30 | 0.00 | - | 1 | 9 | 73.00 | 0.05 | 0.00 | - | 1 | 1,229 |
| 14.25 | 0.00 | - | 1 | 20 | 74.00 | 0.04 | 0.00 | - | 18 | 25 |
| 13.04 | -0.95 | -6.79% | 2 | 233 | 75.00 | 0.04 | 0.00 | - | 41 | 2,263 |
| 11.60 | -0.21 | -1.78% | 7 | 33 | 76.00 | 0.02 | -0.03 | -60.00% | 4 | 240 |
| 10.35 | -1.65 | -13.75% | 9 | 182 | 77.00 | 0.06 | 0.00 | - | 8 | 677 |
| 9.75 | -1.10 | -10.14% | 6 | 398 | 77.50 | 0.04 | -0.03 | -42.86% | 16 | 796 |
| 9.47 | -1.13 | -10.66% | 75 | 28 | 78.00 | 0.07 | +0.01 | +16.67% | 83 | 226 |
| 10.05 | +2.22 | +28.35% | 4 | 23 | 79.00 | 0.06 | -0.01 | -14.29% | 36 | 135 |
| 7.78 | -0.68 | -8.04% | 345 | 510 | 80.00 | 0.09 | -0.02 | -18.18% | 107 | 1,423 |
| 6.77 | -0.52 | -7.13% | 70 | 155 | 81.00 | 0.14 | +0.04 | +40.00% | 39 | 356 |
| 5.32 | -1.35 | -20.24% | 65 | 127 | 82.00 | 0.17 | +0.03 | +21.43% | 104 | 893 |
| 5.04 | -1.36 | -21.25% | 7 | 859 | 82.50 | 0.21 | -0.04 | -16.00% | 27 | 1,433 |
| 4.80 | -0.55 | -10.28% | 108 | 66 | 83.00 | 0.27 | +0.02 | +8.00% | 13 | 242 |
| 3.82 | -0.83 | -17.85% | 93 | 278 | 84.00 | 0.40 | +0.03 | +8.11% | 202 | 215 |
| 2.85 | -1.40 | -32.94% | 150 | 2,562 | 85.00 | 0.62 | +0.12 | +24.00% | 248 | 1,851 |
| 2.38 | -1.07 | -31.01% | 67 | 344 | 86.00 | 0.92 | +0.07 | +8.24% | 603 | 1,146 |
| 1.60 | -1.15 | -41.82% | 252 | 922 | 87.00 | 1.31 | +0.26 | +24.76% | 282 | 274 |
| 1.35 | -1.12 | -45.34% | 173 | 756 | 87.50 | 1.52 | +0.29 | +23.58% | 170 | 747 |
| 1.25 | -0.89 | -41.59% | 289 | 364 | 88.00 | 1.81 | +0.44 | +32.12% | 116 | 447 |
| 0.85 | -0.76 | -47.20% | 230 | 461 | 89.00 | 2.55 | +0.75 | +41.67% | 108 | 267 |
| 0.55 | -0.62 | -52.99% | 805 | 2,851 | 90.00 | 3.11 | +0.60 | +23.90% | 95 | 761 |
| 0.35 | -0.48 | -57.83% | 384 | 247 | 91.00 | 3.65 | +0.65 | +21.67% | 53 | 52 |
| 0.22 | -0.36 | -62.07% | 161 | 523 | 92.00 | 4.00 | 0.00 | - | 30 | 85 |
| 0.18 | -0.32 | -64.00% | 63 | 635 | 92.50 | 5.20 | -0.55 | -9.57% | 1 | 197 |
| 0.16 | -0.21 | -56.76% | 121 | 55 | 93.00 | 5.82 | +0.57 | +10.86% | 3 | 4 |
| 0.14 | -0.16 | -53.33% | 2 | 28 | 94.00 | 6.52 | +1.28 | +24.43% | 1 | 19 |
| 0.10 | -0.09 | -47.37% | 106 | 2,269 | 95.00 | 7.40 | +0.30 | +4.23% | 1 | 168 |
| 0.05 | -0.07 | -58.33% | 26 | 82 | 96.00 | 11.16 | 0.00 | - | - | 1 |
| 0.06 | -0.05 | -45.45% | 8 | 52 | 97.00 | - | - | - | - | - |
| 0.10 | +0.04 | +66.67% | 9 | 73 | 98.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 38 | 534 | 99.00 | - | - | - | - | - |
| 0.03 | -0.05 | -62.50% | 187 | 4,754 | 100.00 | 23.10 | 0.00 | - | 5 | 25 |
| 0.03 | 0.00 | - | 4 | 4,001 | 101.00 | 12.95 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 41 | 2,265 | 105.00 | 16.45 | 0.00 | - | 7 | 8 |
| 0.04 | -0.01 | -20.00% | 8 | 2,156 | 110.00 | 21.40 | 0.00 | - | 23 | 0 |
| 0.01 | 0.00 | - | 188 | 830 | 115.00 | 28.75 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 53 | 123 | 120.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 109 | 886 | 125.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.