Stocks Options

LAST PRICE
99.4700
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
99.4700/ 2
Ask / Lots
99.6500/ 1
Open / Previous Close
0.0000 / 99.4700
Day Range
---
52 Week Range
Low 60.2300
High 100.2500
Volume
1,453
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 45.992

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TTDIn the Money	---In the Money	---In the Money	$60.88In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$35.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	424Out of the Money
TTDIn the Money	---In the Money	---In the Money	$57.51In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$40.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
TTDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	---In the Money	---In the Money	$51.65In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$45.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	4,640Out of the Money
TTDIn the Money	---In the Money	---In the Money	$40.22In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$47.50	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,051Out of the Money
TTDIn the Money	---In the Money	---In the Money	$38.23In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$50.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	4,575Out of the Money
TTDIn the Money	---In the Money	---In the Money	$43.30In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$55.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	564Out of the Money
TTDIn the Money	---In the Money	---In the Money	$38.50In the Money	$0.00In the Money	---In the Money	142In the Money	Filter Table By Strike Price of$60.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	468Out of the Money
TTDIn the Money	---In the Money	---In the Money	$31.50In the Money	$0.00In the Money	---In the Money	223In the Money	Filter Table By Strike Price of$62.50	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	838Out of the Money
TTDIn the Money	---In the Money	---In the Money	$33.49In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$65.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	247Out of the Money
TTDIn the Money	---In the Money	---In the Money	$24.00In the Money	$0.00In the Money	---In the Money	80In the Money	Filter Table By Strike Price of$67.50	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	472Out of the Money
TTDIn the Money	---In the Money	---In the Money	$27.88In the Money	$0.00In the Money	---In the Money	238In the Money	Filter Table By Strike Price of$70.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	537Out of the Money
TTDIn the Money	---In the Money	---In the Money	$25.18In the Money	$0.00In the Money	---In the Money	188In the Money	Filter Table By Strike Price of$72.50	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	451Out of the Money
TTDIn the Money	---In the Money	---In the Money	$24.54In the Money	$0.00In the Money	---In the Money	950In the Money	Filter Table By Strike Price of$75.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,420Out of the Money
TTDIn the Money	---In the Money	---In the Money	$20.88In the Money	$0.00In the Money	---In the Money	319In the Money	Filter Table By Strike Price of$77.50	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	846Out of the Money
TTDIn the Money	---In the Money	---In the Money	$17.79In the Money	$0.00In the Money	---In the Money	548In the Money	Filter Table By Strike Price of$80.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,703Out of the Money
TTDIn the Money	---In the Money	---In the Money	$17.30In the Money	$0.00In the Money	---In the Money	323In the Money	Filter Table By Strike Price of$82.50	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	2,183Out of the Money
TTDIn the Money	---In the Money	---In the Money	$14.47In the Money	$0.00In the Money	---In the Money	679In the Money	Filter Table By Strike Price of$85.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1,540Out of the Money
TTDIn the Money	---In the Money	---In the Money	$12.45In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$86.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	296Out of the Money
TTDIn the Money	---In the Money	---In the Money	$11.65In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$87.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
TTDIn the Money	---In the Money	---In the Money	$12.99In the Money	$0.00In the Money	---In the Money	1,620In the Money	Filter Table By Strike Price of$87.50	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	1,333Out of the Money
TTDIn the Money	---In the Money	---In the Money	$10.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$88.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
TTDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$89.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
TTDIn the Money	---In the Money	---In the Money	$9.80In the Money	$0.00In the Money	---In the Money	2,116In the Money	Filter Table By Strike Price of$90.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	2,440Out of the Money
TTDIn the Money	---In the Money	---In the Money	$7.37In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$91.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
TTDIn the Money	---In the Money	---In the Money	$5.89In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$92.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money
TTDIn the Money	---In the Money	---In the Money	$7.54In the Money	$0.00In the Money	---In the Money	987In the Money	Filter Table By Strike Price of$92.50	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	2,350Out of the Money
TTDIn the Money	---In the Money	---In the Money	$5.45In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$93.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	239Out of the Money
TTDIn the Money	---In the Money	---In the Money	$5.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$94.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	347Out of the Money
TTDIn the Money	---In the Money	---In the Money	$5.57In the Money	$0.00In the Money	---In the Money	2,374In the Money	Filter Table By Strike Price of$95.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.91Out of the Money	$0.00Out of the Money	---Out of the Money	2,418Out of the Money
TTDIn the Money	---In the Money	---In the Money	$4.78In the Money	$0.00In the Money	---In the Money	327In the Money	Filter Table By Strike Price of$96.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$1.31Out of the Money	$0.00Out of the Money	---Out of the Money	468Out of the Money
TTDIn the Money	---In the Money	---In the Money	$4.19In the Money	$0.00In the Money	---In the Money	431In the Money	Filter Table By Strike Price of$97.00	TTDNear the Money	---Near the Money	---Near the Money	$1.52Near the Money	$0.00Near the Money	---Near the Money	134Near the Money
TTDIn the Money	---In the Money	---In the Money	$3.92In the Money	$0.00In the Money	---In the Money	1,799In the Money	Filter Table By Strike Price of$97.50	TTDNear the Money	---Near the Money	---Near the Money	$1.80Near the Money	$0.00Near the Money	---Near the Money	700Near the Money
TTDIn the Money	---In the Money	---In the Money	$3.57In the Money	$0.00In the Money	---In the Money	169In the Money	Filter Table By Strike Price of$98.00	TTDNear the Money	---Near the Money	---Near the Money	$1.95Near the Money	$0.00Near the Money	---Near the Money	156Near the Money
TTDUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.15Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	209Underlying issue's last price	Filter Table By Strike Price of$99.00Underlying issue's last price	TTDUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.35Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	48Underlying issue's last price
TTDNear the Money	---Near the Money	---Near the Money	$2.60Near the Money	$0.00Near the Money	---Near the Money	4,461Near the Money	Filter Table By Strike Price of$100.00	TTDIn the Money	---In the Money	---In the Money	$2.93In the Money	$0.00In the Money	---In the Money	370In the Money
TTDNear the Money	---Near the Money	---Near the Money	$2.18Near the Money	$0.00Near the Money	---Near the Money	302Near the Money	Filter Table By Strike Price of$101.00	TTDIn the Money	---In the Money	---In the Money	$3.85In the Money	$0.00In the Money	---In the Money	13In the Money
TTDNear the Money	---Near the Money	---Near the Money	$1.71Near the Money	$0.00Near the Money	---Near the Money	103Near the Money	Filter Table By Strike Price of$102.00	TTDIn the Money	---In the Money	---In the Money	$3.97In the Money	$0.00In the Money	---In the Money	4In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$1.46Out of the Money	$0.00Out of the Money	---Out of the Money	309Out of the Money	Filter Table By Strike Price of$103.00	TTDIn the Money	---In the Money	---In the Money	$5.10In the Money	$0.00In the Money	---In the Money	19In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	186Out of the Money	Filter Table By Strike Price of$104.00	TTDIn the Money	---In the Money	---In the Money	$6.40In the Money	$0.00In the Money	---In the Money	5In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$0.93Out of the Money	$0.00Out of the Money	---Out of the Money	3,140Out of the Money	Filter Table By Strike Price of$105.00	TTDIn the Money	---In the Money	---In the Money	$6.44In the Money	$0.00In the Money	---In the Money	150In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money	Filter Table By Strike Price of$106.00	TTDIn the Money	---In the Money	---In the Money	$7.35In the Money	$0.00In the Money	---In the Money	14In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money	Filter Table By Strike Price of$107.00	TTDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money	Filter Table By Strike Price of$108.00	TTDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$109.00	TTDIn the Money	---In the Money	---In the Money	$12.35In the Money	$0.00In the Money	---In the Money	1In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	1,285Out of the Money	Filter Table By Strike Price of$110.00	TTDIn the Money	---In the Money	---In the Money	$12.70In the Money	$0.00In the Money	---In the Money	20In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	554Out of the Money	Filter Table By Strike Price of$115.00	TTDIn the Money	---In the Money	---In the Money	$18.80In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	299Out of the Money	Filter Table By Strike Price of$120.00	TTDIn the Money	---In the Money	---In the Money	$22.85In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money	Filter Table By Strike Price of$125.00	TTDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$130.00	TTDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$135.00	TTDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$140.00	TTDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Trade Desk Inc
NASDAQ:TTDUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday July 19, 2024)

Put Options (expires Friday July 19, 2024)