ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
The Trade Desk Inc

The Trade Desk Inc (TTD)

92.43
1.55
(1.71%)
Closed July 26 4:00PM
92.40
-0.03
(-0.03%)
After Hours: 7:58PM

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
82.0010.3510.8010.3410.5750.000.00 %207/26/2024
83.009.3510.859.3810.100.000.00 %207/26/2024
84.000.000.000.000.000.000.00 %00-
85.000.000.000.000.000.000.00 %00-
86.000.000.000.000.000.000.00 %00-
87.000.000.000.000.000.000.00 %00-
88.004.705.805.035.250.5311.78 %4497/26/2024
89.000.000.000.000.000.000.00 %00-
90.000.000.000.000.000.000.00 %00-
91.003.153.303.203.2250.7932.78 %1954267/26/2024
92.000.000.000.000.000.000.00 %00-
93.002.082.202.122.140.4829.27 %4586227/26/2024
94.001.621.701.631.660.2618.98 %1929557/26/2024
95.001.221.351.331.2850.3333.00 %4097597/26/2024
96.000.000.000.000.000.000.00 %00-
97.000.510.800.670.6550.069.84 %3681,2807/26/2024
98.000.000.000.000.000.000.00 %00-
99.000.320.370.340.3450.013.03 %1244617/26/2024
100.000.220.350.250.2850.014.17 %2602,8597/26/2024
101.000.000.000.000.000.000.00 %00-

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
82.000.080.150.130.115-0.14-51.85 %32147/26/2024
83.000.000.000.000.000.000.00 %00-
84.000.240.280.250.26-0.08-24.24 %1021157/26/2024
85.000.000.000.000.000.000.00 %00-
86.000.000.000.000.000.000.00 %00-
87.000.000.000.000.000.000.00 %00-
88.000.780.880.860.83-0.36-29.51 %955317/26/2024
89.000.921.221.131.07-0.21-15.67 %625487/26/2024
90.001.231.441.421.335-0.74-34.26 %1757557/26/2024
91.000.000.000.000.000.000.00 %00-
92.002.002.232.272.115-0.73-24.33 %801,4747/26/2024
93.000.000.000.000.000.000.00 %00-
94.003.053.253.403.15-0.25-6.85 %577987/26/2024
95.003.304.003.803.65-0.93-19.66 %696727/26/2024
96.003.554.654.424.10-1.09-19.78 %81,5967/26/2024
97.004.155.755.304.95-0.05-0.93 %986267/26/2024
98.005.556.206.405.875-0.42-6.16 %836037/26/2024
99.000.000.000.000.000.000.00 %00-
100.006.708.107.927.40-0.52-6.16 %344467/26/2024
101.007.559.009.088.2750.384.37 %9357/26/2024

Movers

View all
  • Most Active
  • % Gainers
  • % Losers
SymbolPriceVol.
WINTWindtree Therapeutics Inc
$ 8.24
(150.46%)
48.57M
BFIBurgerFi International Inc
$ 0.4206
(97.37%)
313.59M
NBSTWNewbury Street Acquisition Corporation
$ 0.1349
(92.71%)
122.1k
YIBOPlanet Image International Ltd
$ 2.915
(53.43%)
259.77k
CREVCarbon Revolution Public Ltd
$ 9.00
(45.87%)
8.06M
NMHINatures Miracle Holding Inc
$ 0.2035
(-48.06%)
7.69M
TANHTantech Holdings Ltd
$ 0.2585
(-47.23%)
6.75M
DXCMDexCom Inc
$ 64.00
(-40.66%)
53.92M
PSIGPS International Group Ltd
$ 1.42
(-31.40%)
716.26k
POAIPredictive Oncology Inc
$ 1.36
(-27.27%)
6.02M
SLNASelina Hospitality PLC
$ 0.0305
(-18.88%)
408.61M
BFIBurgerFi International Inc
$ 0.4206
(97.37%)
313.59M
NVDANVIDIA Corporation
$ 113.06
(0.69%)
293.33M
SQQQProShares UltraPro Short QQQ
$ 9.10
(-2.88%)
176.49M
SGMOSangamo Therapeutics Inc
$ 0.8612
(28.15%)
123.71M

TTD Discussion

View Posts
Monksdream Monksdream 1 month ago
TTD new 52 week high
πŸ‘οΈ0
1hot toddy 1hot toddy 2 months ago
WOOOW 6K BUY PLUS FEW 3K AND BUNCE 1K BUYS JUST IN LAST HOUR $$$$$$$$$$
πŸ‘οΈ0
Dallas-Cowboys Dallas-Cowboys 5 months ago
It figures the market is down the day after they report
πŸ‘οΈ0
Dallas-Cowboys Dallas-Cowboys 5 months ago
The strike in the auto industry took them down last Quarter hopefully they have resolved their dependence
👍️ 1
getmoreshares getmoreshares 5 months ago
$606m massive revs!
πŸ‘οΈ0
getmoreshares getmoreshares 8 months ago
sold all my share- had more of a loss than a gain-- GOOD BYE- Good luck to all.. already made up for the loss on OTC plays. Specifically ZHUD and BLFR- Both will go MUCH HIGHER.
πŸ‘οΈ0
getmoreshares getmoreshares 8 months ago
moving up
πŸ‘οΈ0
Dallas-Cowboys Dallas-Cowboys 9 months ago
The problem was they forecast 18% revenue in 2024 versus the streets 24% I believe
👍️ 1
getmoreshares getmoreshares 9 months ago
SMH- yes- may pick up some tomorrow- revs UP 25%- could not believe the dip. MASSIVE sell after the close
πŸ‘οΈ0
Wobbles Wobbles 9 months ago
That has to be a knee jerk reaction.
Over sold, buy buy buy.
👍️ 1
getmoreshares getmoreshares 9 months ago
52.74 low AH
πŸ‘οΈ0
getmoreshares getmoreshares 9 months ago
WTF??????????????? $54
πŸ‘οΈ0
getmoreshares getmoreshares 9 months ago
EARNINGs today- after the close
πŸ‘οΈ0
getmoreshares getmoreshares 9 months ago
79.08 close 3.40 gain Day Range: 76.4981 - 80.07
Last Trade Time: 3:46:13 PM EDT
πŸ‘οΈ0
getmoreshares getmoreshares 9 months ago
link for the insiders trades https://www.otcmarkets.com/filing/html?id=17028152&guid=iC5-ke5LYXbXdth

) 23,004 D $71.01 (2) 1,339,741 I See Footnote (3)
Class A Common Stock 11/1/2023 S(1) 55,520 D $71.06 (4) 1,284,221 I See Footnote (3)
Class A Common Stock 11/2/2023 S(1) 70,699 D $74.91 (5) 1,213,522 I See Footnote (3)
Class A Common Stock 11/2/2023 S(1) 4,301 D $75.49 (6) 1,209,221 I See Footnote (3)
πŸ‘οΈ0
getmoreshares getmoreshares 9 months ago
there were many recent insider sells-- form 4's. Picked up some $66.xx and averaged down last week. helped the average -now $82. Still RED- not worried.
πŸ‘οΈ0
Dallas-Cowboys Dallas-Cowboys 9 months ago
Coming back from Snap’s poor earnings and broad market sell off. Hulu definitely helped
πŸ‘οΈ0
getmoreshares getmoreshares 9 months ago
MONSTER!!!!!!!!!!!!!!
πŸ‘οΈ0
getmoreshares getmoreshares 9 months ago
75.68 close +4.93 (6.95%) --Day Range: 74.34 - 76.13
πŸ‘οΈ0
getmoreshares getmoreshares 9 months ago
75.48 pre market
πŸ‘οΈ0
getmoreshares getmoreshares 9 months ago
74.30 3.54 (5.00%)
πŸ‘οΈ0
getmoreshares getmoreshares 9 months ago
AH 72.85 1.89 (2.66%)
πŸ‘οΈ0
getmoreshares getmoreshares 9 months ago
AH 72.70 +1.74 (2.38%)
πŸ‘οΈ0
getmoreshares getmoreshares 9 months ago
AH 72.50 + 1.54
πŸ‘οΈ0
getmoreshares getmoreshares 9 months ago
The Trade Desk Inc 70.765 -0.195 (-0.27%) Day Range: 69.21 - 71.34
Last Trade Time: 3:59:36 PM EDT
πŸ‘οΈ0
getmoreshares getmoreshares 9 months ago
70.96 + 3.01 close Day Range: 68.17 - 71.07
πŸ‘οΈ0
getmoreshares getmoreshares 9 months ago
AH 68.35 + 1.49
πŸ‘οΈ0
getmoreshares getmoreshares 9 months ago
67.95 + 1.09 Day Range: 66.52 - 68.22
πŸ‘οΈ0
getmoreshares getmoreshares 9 months ago
66.86 close + .64 Day Range: 66.37 - 68.3393
πŸ‘οΈ0
getmoreshares getmoreshares 9 months ago
added at 66.83
πŸ‘οΈ0
getmoreshares getmoreshares 9 months ago
recovery -- still a long way to go 86.08 now
πŸ‘οΈ0
getmoreshares getmoreshares 9 months ago
AH 67.50
πŸ‘οΈ0
getmoreshares getmoreshares 9 months ago
65.56 -6.11 (-8.53%) Day Range: 64.69 - 70.92
Volume: 7,773,372

Last Trade Time: 3:44:50 PM EDT
πŸ‘οΈ0
getmoreshares getmoreshares 9 months ago
65.87
πŸ‘οΈ0
getmoreshares getmoreshares 9 months ago
UNREAL- 67.60
πŸ‘οΈ0
getmoreshares getmoreshares 9 months ago
AH 70.18 -6.34 (-8.29%)
πŸ‘οΈ0
getmoreshares getmoreshares 9 months ago
71.95 -4.57 (-5.97%) Day Range: 71.40 - 75.1725
Last Trade Time: 4:49:14 PM EDT
πŸ‘οΈ0
getmoreshares getmoreshares 9 months ago
AH- 74.75
πŸ‘οΈ0
getmoreshares getmoreshares 9 months ago
76.52 close 2.16 (2.93%) Day Range: 74.77 - 76.53
πŸ‘οΈ0
getmoreshares getmoreshares 9 months ago
AH- 74.23 + .23!
πŸ‘οΈ0
getmoreshares getmoreshares 9 months ago
73.64 close -.42 --Day Range: 72.19 - 74.58
πŸ‘οΈ0
getmoreshares getmoreshares 9 months ago
74.06 close - 1.81 Day Range: 73.20 - 76.34
πŸ‘οΈ0
getmoreshares getmoreshares 9 months ago
UNREAL- don't believe this pullback
πŸ‘οΈ0
getmoreshares getmoreshares 9 months ago
75.87 close, -.90 Day Range: 75.415 - 78.34
Volume: 2,386,124

Last Trade Time: 3:48:24 PM EDT
πŸ‘οΈ0
getmoreshares getmoreshares 9 months ago
close 76.77 -2.82 Day Range: 76.3974 - 79.47 Volume: 2,655,402

Last Trade Time: 3:45:24 PM EDT
πŸ‘οΈ0
getmoreshares getmoreshares 9 months ago
indicators say lower! DANG 75.91 is a resistance point
πŸ‘οΈ0
getmoreshares getmoreshares 9 months ago
close 79.59 Day Range: 79.44 - 81.16
Volume: 4,213,191
πŸ‘οΈ0
getmoreshares getmoreshares 9 months ago
80.87 close Day Range: 76.85 - 81.43 Volume: 3,421,762
πŸ‘οΈ0
getmoreshares getmoreshares 9 months ago
75.89 premarket
πŸ‘οΈ0
getmoreshares getmoreshares 9 months ago
good reason for the recent dip-- 4 form 4's filed
Class A Common Stock 10/11/2023 S
(1) 56,980 D $85.49 (2) 1,481,015 I
See
Footnote (3)
Class A Common Stock 10/11/2023 S
(1) 18,020 D $86.02 (4) 1,462,995 I
See
Footnote (3)
Class A Common Stock 10/12/2023 S
(1) 75,000 D $84.74 (5) 1,387,995 I
See
Footnote (3)
Class A Common Stock 10/13/2023 S
(1) 25,250 D $84.9 (6) 1,362,745 I
See
Footnote (3)
πŸ‘οΈ0