ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

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)

125.01
-1.22
(-0.97%)
Closed December 22 3:00PM
125.35
0.34
(0.27%)
After Hours: 6:59PM

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
115.000.000.000.000.000.000.00 %00-
116.000.000.000.000.000.000.00 %00-
117.000.000.000.000.000.000.00 %00-
118.000.000.000.000.000.000.00 %00-
119.006.157.657.536.90-0.47-5.88 %12612/20/2024
120.000.000.000.000.000.000.00 %00-
121.000.000.000.000.000.000.00 %00-
122.000.000.000.000.000.000.00 %00-
123.000.000.000.000.000.000.00 %00-
124.002.533.053.452.79-1.37-28.42 %81912/20/2024
125.002.072.402.502.235-2.00-44.44 %953812/20/2024
126.000.000.000.000.000.000.00 %00-
127.001.201.451.351.325-1.48-52.30 %711712/20/2024
128.000.901.000.980.95-1.60-62.02 %5626512/20/2024
129.000.650.820.900.735-1.88-67.63 %1,0312412/20/2024
130.000.000.000.000.000.000.00 %00-
131.000.330.480.530.405-1.08-67.08 %447012/20/2024
132.000.000.000.000.000.000.00 %00-
133.000.000.000.000.000.000.00 %00-
134.000.000.000.000.000.000.00 %00-

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

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
115.000.140.190.180.165-0.02-10.00 %287112/20/2024
116.000.200.240.190.22-0.11-36.67 %2350812/20/2024
117.000.250.300.280.2750.1055.56 %191212/20/2024
118.000.330.400.330.365-0.15-31.25 %265712/20/2024
119.000.000.000.000.000.000.00 %00-
120.000.560.690.650.625-0.27-29.35 %541,14012/20/2024
121.000.000.000.000.000.000.00 %00-
122.000.000.000.000.000.000.00 %00-
123.001.171.471.211.32-0.31-20.39 %284012/20/2024
124.000.000.000.000.000.000.00 %00-
125.001.952.222.302.0850.188.49 %6925212/20/2024
126.000.000.000.000.000.000.00 %00-
127.000.000.000.000.000.000.00 %00-
128.003.254.103.703.675-0.30-7.50 %46736412/20/2024
129.000.000.000.000.000.000.00 %00-
130.000.000.000.000.000.000.00 %00-
131.000.000.000.000.000.000.00 %00-
132.007.057.456.587.25-0.13-1.94 %7667712/20/2024
133.000.000.000.000.000.000.00 %00-
134.000.000.000.000.000.000.00 %00-

Movers

View all
  • Most Active
  • % Gainers
  • % Losers
SymbolPriceVol.
MYSZMy Size Inc
US$ 4.2001
(211.12%)
120.01M
NVNINVNI Group Ltd
US$ 8.26
(209.36%)
76.64M
TPICTPI Composites Inc
US$ 2.45
(100.82%)
33.95M
ICGIntchains Group Ltd
US$ 8.77
(88.60%)
527.61k
HSDTHelius Medical Technologies Inc
US$ 0.884851
(84.34%)
120.4M
CYNCYNGN Inc
US$ 0.4603
(-71.41%)
27.5M
MTEMMolecular Templates Inc
US$ 0.1502
(-57.09%)
8.63M
PRFXPainReform Ltd
US$ 5.15
(-53.85%)
2.84M
GALTGalectin Therapeutics Inc
US$ 1.03
(-48.50%)
8.58M
BCABBioAtla Inc
US$ 0.6923
(-41.82%)
5.96M
EDBLEdible Garden AG Inc
US$ 0.24
(65.06%)
354.32M
APTOAptose Biosciences Inc
US$ 0.28
(64.51%)
305.1M
TNXPTonix Pharmaceuticals Holding Corporation
US$ 0.606999
(6.49%)
292.16M
NVDANVIDIA Corporation
US$ 134.70
(3.08%)
287.21M
PLTRPalantir Technologies Inc
US$ 80.55
(8.54%)
277.63M

TTD Discussion

View Posts
Monksdream Monksdream 2 months ago
TTD new 52 week high
πŸ‘οΈ0
Monksdream Monksdream 2 months ago
TTD new 52 week high
πŸ‘οΈ0
Monksdream Monksdream 2 months ago
TTD new 52 week high
πŸ‘οΈ0
Monksdream Monksdream 6 months ago
TTD new 52 week high
πŸ‘οΈ0
1hot toddy 1hot toddy 7 months ago
WOOOW 6K BUY PLUS FEW 3K AND BUNCE 1K BUYS JUST IN LAST HOUR $$$$$$$$$$
πŸ‘οΈ0
Dallas-Cowboys Dallas-Cowboys 10 months ago
It figures the market is down the day after they report
πŸ‘οΈ0
Dallas-Cowboys Dallas-Cowboys 10 months ago
The strike in the auto industry took them down last Quarter hopefully they have resolved their dependence
👍️ 1
getmoreshares getmoreshares 10 months ago
$606m massive revs!
πŸ‘οΈ0
getmoreshares getmoreshares 1 year 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 1 year ago
moving up
πŸ‘οΈ0
Dallas-Cowboys Dallas-Cowboys 1 year ago
The problem was they forecast 18% revenue in 2024 versus the streets 24% I believe
👍️ 1
getmoreshares getmoreshares 1 year 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 1 year ago
That has to be a knee jerk reaction.
Over sold, buy buy buy.
👍️ 1
getmoreshares getmoreshares 1 year ago
52.74 low AH
πŸ‘οΈ0
getmoreshares getmoreshares 1 year ago
WTF??????????????? $54
πŸ‘οΈ0
getmoreshares getmoreshares 1 year ago
EARNINGs today- after the close
πŸ‘οΈ0
getmoreshares getmoreshares 1 year 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 1 year 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 1 year 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 1 year ago
Coming back from Snap’s poor earnings and broad market sell off. Hulu definitely helped
πŸ‘οΈ0
getmoreshares getmoreshares 1 year ago
MONSTER!!!!!!!!!!!!!!
πŸ‘οΈ0
getmoreshares getmoreshares 1 year ago
75.68 close +4.93 (6.95%) --Day Range: 74.34 - 76.13
πŸ‘οΈ0
getmoreshares getmoreshares 1 year ago
75.48 pre market
πŸ‘οΈ0
getmoreshares getmoreshares 1 year ago
74.30 3.54 (5.00%)
πŸ‘οΈ0
getmoreshares getmoreshares 1 year ago
AH 72.85 1.89 (2.66%)
πŸ‘οΈ0
getmoreshares getmoreshares 1 year ago
AH 72.70 +1.74 (2.38%)
πŸ‘οΈ0
getmoreshares getmoreshares 1 year ago
AH 72.50 + 1.54
πŸ‘οΈ0
getmoreshares getmoreshares 1 year 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 1 year ago
70.96 + 3.01 close Day Range: 68.17 - 71.07
πŸ‘οΈ0
getmoreshares getmoreshares 1 year ago
AH 68.35 + 1.49
πŸ‘οΈ0
getmoreshares getmoreshares 1 year ago
67.95 + 1.09 Day Range: 66.52 - 68.22
πŸ‘οΈ0
getmoreshares getmoreshares 1 year ago
66.86 close + .64 Day Range: 66.37 - 68.3393
πŸ‘οΈ0
getmoreshares getmoreshares 1 year ago
added at 66.83
πŸ‘οΈ0
getmoreshares getmoreshares 1 year ago
recovery -- still a long way to go 86.08 now
πŸ‘οΈ0
getmoreshares getmoreshares 1 year ago
AH 67.50
πŸ‘οΈ0
getmoreshares getmoreshares 1 year 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 1 year ago
65.87
πŸ‘οΈ0
getmoreshares getmoreshares 1 year ago
UNREAL- 67.60
πŸ‘οΈ0
getmoreshares getmoreshares 1 year ago
AH 70.18 -6.34 (-8.29%)
πŸ‘οΈ0
getmoreshares getmoreshares 1 year 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 1 year ago
AH- 74.75
πŸ‘οΈ0
getmoreshares getmoreshares 1 year ago
76.52 close 2.16 (2.93%) Day Range: 74.77 - 76.53
πŸ‘οΈ0
getmoreshares getmoreshares 1 year ago
AH- 74.23 + .23!
πŸ‘οΈ0
getmoreshares getmoreshares 1 year ago
73.64 close -.42 --Day Range: 72.19 - 74.58
πŸ‘οΈ0
getmoreshares getmoreshares 1 year ago
74.06 close - 1.81 Day Range: 73.20 - 76.34
πŸ‘οΈ0
getmoreshares getmoreshares 1 year ago
UNREAL- don't believe this pullback
πŸ‘οΈ0
getmoreshares getmoreshares 1 year 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 1 year 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 1 year ago
indicators say lower! DANG 75.91 is a resistance point
πŸ‘οΈ0
getmoreshares getmoreshares 1 year ago
close 79.59 Day Range: 79.44 - 81.16
Volume: 4,213,191
πŸ‘οΈ0

Your Recent History

Delayed Upgrade Clock