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)

84.73
1.39
(1.67%)
Closed April 27 4:00PM
84.75
0.02
(0.02%)
After Hours: 7:59PM

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
75.000.000.000.000.000.000.00 %00-
76.008.309.208.998.752.5138.73 %60524/26/2024
77.000.000.000.000.000.000.00 %00-
78.000.000.000.000.000.000.00 %00-
79.005.706.256.655.9753.2092.75 %72844/26/2024
80.004.455.355.224.901.6747.04 %8061,4534/26/2024
81.000.000.000.000.000.000.00 %00-
82.003.403.653.633.5250.7224.74 %3404704/26/2024
83.002.523.052.912.7850.7333.49 %2503444/26/2024
84.002.072.152.112.110.3217.88 %2236114/26/2024
85.000.000.000.000.000.000.00 %00-
86.001.101.161.201.130.1110.09 %1,0409384/26/2024
87.000.790.820.810.805-0.08-8.99 %1,4749074/26/2024
88.000.000.000.000.000.000.00 %00-
89.000.000.000.000.000.000.00 %00-
90.000.240.270.250.255-0.06-19.35 %2006874/26/2024
91.000.150.170.210.16-0.03-12.50 %431024/26/2024
92.000.090.130.100.11-0.05-33.33 %412264/26/2024
93.000.040.070.060.055-0.06-50.00 %561124/26/2024
94.000.000.000.000.000.000.00 %00-

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
75.000.020.060.040.04-0.14-77.78 %223,1354/26/2024
76.000.020.070.060.045-0.19-76.00 %542224/26/2024
77.000.000.000.000.000.000.00 %00-
78.000.000.000.000.000.000.00 %00-
79.000.000.000.000.000.000.00 %00-
80.000.270.290.290.28-0.59-67.05 %7501,1924/26/2024
81.000.410.460.390.435-0.85-68.55 %1756564/26/2024
82.000.000.000.000.000.000.00 %00-
83.000.000.000.000.000.000.00 %00-
84.000.000.000.000.000.000.00 %00-
85.001.711.801.681.755-1.47-46.67 %3373134/26/2024
86.002.212.372.272.29-1.48-39.47 %182744/26/2024
87.000.000.000.000.000.000.00 %00-
88.000.000.000.000.000.000.00 %00-
89.000.000.000.000.000.000.00 %00-
90.005.205.906.105.550.000.00 %027-
91.000.000.000.000.000.000.00 %00-
92.000.000.000.000.000.000.00 %00-
93.007.908.909.688.400.000.00 %01-
94.000.000.000.000.000.000.00 %00-

Market Movers

View all
  • Most Active
  • % Gainers
  • % Losers
SymbolPriceVol.
BDRXBiodexa Pharmaceuticals PLC
$ 1.3254
(82.86%)
70.82M
IBRXImmunityBio Inc
$ 7.35
(43.84%)
40.28M
AGENAgenus Inc
$ 11.685
(40.78%)
3.37M
ULHUniversal Logistics Holdings Inc
$ 45.63
(38.74%)
484.22k
NIVFNewGenIvf Group Ltd
$ 1.77
(36.15%)
57.78M
MFImF International Ltd
$ 2.3153
(-77.82%)
21.23M
NWGLNature Wood Group Ltd
$ 5.05
(-70.03%)
2.48M
ICLKiClick Interactive Asia Group Ltd
$ 1.21
(-52.17%)
719.95k
NUWENewellis Inc
$ 0.1695
(-41.35%)
18.46M
SGBXSafe and Green Holdings Corporation
$ 0.1469
(-32.92%)
8.39M
PEGYPineapple Energy Inc
$ 0.065499
(26.20%)
325.57M
SQQQProShares UltraPro Short QQQ
$ 11.43
(-4.75%)
137.28M
INTCIntel Corporation
$ 31.88
(-9.20%)
119.84M
TSLATesla Inc
$ 168.29
(-1.11%)
109.84M
SOFISoFi Technologies Inc
$ 7.87
(3.69%)
88.63M

TTD Discussion

View Posts
Dallas-Cowboys Dallas-Cowboys 2 months ago
It figures the market is down the day after they report
πŸ‘οΈ0
Dallas-Cowboys Dallas-Cowboys 2 months ago
The strike in the auto industry took them down last Quarter hopefully they have resolved their dependence
👍️ 1
getmoreshares getmoreshares 2 months ago
$606m massive revs!
πŸ‘οΈ0
getmoreshares getmoreshares 5 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 5 months ago
moving up
πŸ‘οΈ0
Dallas-Cowboys Dallas-Cowboys 6 months ago
The problem was they forecast 18% revenue in 2024 versus the streets 24% I believe
👍️ 1
getmoreshares getmoreshares 6 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 6 months ago
That has to be a knee jerk reaction.
Over sold, buy buy buy.
👍️ 1
getmoreshares getmoreshares 6 months ago
52.74 low AH
πŸ‘οΈ0
getmoreshares getmoreshares 6 months ago
WTF??????????????? $54
πŸ‘οΈ0
getmoreshares getmoreshares 6 months ago
EARNINGs today- after the close
πŸ‘οΈ0
getmoreshares getmoreshares 6 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 6 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 6 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 6 months ago
Coming back from Snap’s poor earnings and broad market sell off. Hulu definitely helped
πŸ‘οΈ0
getmoreshares getmoreshares 6 months ago
MONSTER!!!!!!!!!!!!!!
πŸ‘οΈ0
getmoreshares getmoreshares 6 months ago
75.68 close +4.93 (6.95%) --Day Range: 74.34 - 76.13
πŸ‘οΈ0
getmoreshares getmoreshares 6 months ago
75.48 pre market
πŸ‘οΈ0
getmoreshares getmoreshares 6 months ago
74.30 3.54 (5.00%)
πŸ‘οΈ0
getmoreshares getmoreshares 6 months ago
AH 72.85 1.89 (2.66%)
πŸ‘οΈ0
getmoreshares getmoreshares 6 months ago
AH 72.70 +1.74 (2.38%)
πŸ‘οΈ0
getmoreshares getmoreshares 6 months ago
AH 72.50 + 1.54
πŸ‘οΈ0
getmoreshares getmoreshares 6 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 6 months ago
70.96 + 3.01 close Day Range: 68.17 - 71.07
πŸ‘οΈ0
getmoreshares getmoreshares 6 months ago
AH 68.35 + 1.49
πŸ‘οΈ0
getmoreshares getmoreshares 6 months ago
67.95 + 1.09 Day Range: 66.52 - 68.22
πŸ‘οΈ0
getmoreshares getmoreshares 6 months ago
66.86 close + .64 Day Range: 66.37 - 68.3393
πŸ‘οΈ0
getmoreshares getmoreshares 6 months ago
added at 66.83
πŸ‘οΈ0
getmoreshares getmoreshares 6 months ago
recovery -- still a long way to go 86.08 now
πŸ‘οΈ0
getmoreshares getmoreshares 6 months ago
AH 67.50
πŸ‘οΈ0
getmoreshares getmoreshares 6 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 6 months ago
65.87
πŸ‘οΈ0
getmoreshares getmoreshares 6 months ago
UNREAL- 67.60
πŸ‘οΈ0
getmoreshares getmoreshares 6 months ago
AH 70.18 -6.34 (-8.29%)
πŸ‘οΈ0
getmoreshares getmoreshares 6 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 6 months ago
AH- 74.75
πŸ‘οΈ0
getmoreshares getmoreshares 6 months ago
76.52 close 2.16 (2.93%) Day Range: 74.77 - 76.53
πŸ‘οΈ0
getmoreshares getmoreshares 6 months ago
AH- 74.23 + .23!
πŸ‘οΈ0
getmoreshares getmoreshares 6 months ago
73.64 close -.42 --Day Range: 72.19 - 74.58
πŸ‘οΈ0
getmoreshares getmoreshares 6 months ago
74.06 close - 1.81 Day Range: 73.20 - 76.34
πŸ‘οΈ0
getmoreshares getmoreshares 6 months ago
UNREAL- don't believe this pullback
πŸ‘οΈ0
getmoreshares getmoreshares 6 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 6 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 6 months ago
indicators say lower! DANG 75.91 is a resistance point
πŸ‘οΈ0
getmoreshares getmoreshares 6 months ago
close 79.59 Day Range: 79.44 - 81.16
Volume: 4,213,191
πŸ‘οΈ0
getmoreshares getmoreshares 6 months ago
80.87 close Day Range: 76.85 - 81.43 Volume: 3,421,762
πŸ‘οΈ0
getmoreshares getmoreshares 6 months ago
75.89 premarket
πŸ‘οΈ0
getmoreshares getmoreshares 6 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
getmoreshares getmoreshares 6 months ago
AH- 78.98-- was a little lower
πŸ‘οΈ0
getmoreshares getmoreshares 6 months ago
80.23 -4.26 (-5.04%) Day Range: 79.87 - 85.26 Volume: 5,022,152
πŸ‘οΈ0

Your Recent History

Delayed Upgrade Clock