Stocks Options

LAST PRICE
97.9700
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
97.2500/ 1
Ask / Lots
98.2000/ 1
Open / Previous Close
0.0000 / 97.9700
Day Range
---
52 Week Range
Low 60.2300
High 99.5400
Volume
158
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 46.072

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	48In 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	$37.12In the Money	$0.00In the Money	---In the Money	146In the Money	Filter Table By Strike Price of$60.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.01Out 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	269Out 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	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	538Out 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	$22.57In the Money	$0.00In the Money	---In the Money	960In 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	318In 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	$18.10In the Money	$0.00In the Money	---In the Money	550In the Money	Filter Table By Strike Price of$80.00	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	1,702Out of the Money
TTDIn the Money	---In the Money	---In the Money	$15.19In the Money	$0.00In the Money	---In the Money	349In 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	2,180Out of the Money
TTDIn the Money	---In the Money	---In the Money	$13.06In the Money	$0.00In the Money	---In the Money	682In the Money	Filter Table By Strike Price of$85.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	1,555Out 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	$0.22Out 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	$11.16In the Money	$0.00In the Money	---In the Money	1,622In the Money	Filter Table By Strike Price of$87.50	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	1,338Out 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	5Out 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	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
TTDIn the Money	---In the Money	---In the Money	$8.76In the Money	$0.00In the Money	---In the Money	2,153In the Money	Filter Table By Strike Price of$90.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	2,830Out 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	$0.70Out 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	$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	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money
TTDIn the Money	---In the Money	---In the Money	$6.65In the Money	$0.00In the Money	---In the Money	1,005In the Money	Filter Table By Strike Price of$92.50	TTDOut of the Money	---Out of the Money	---Out of the Money	$1.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,353Out of the Money
TTDIn the Money	---In the Money	---In the Money	$4.90In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$93.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money
TTDIn the Money	---In the Money	---In the Money	$5.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$94.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$1.39Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
TTDIn the Money	---In the Money	---In the Money	$4.80In the Money	$0.00In the Money	---In the Money	2,460In the Money	Filter Table By Strike Price of$95.00	TTDNear the Money	---Near the Money	---Near the Money	$1.41Near the Money	$0.00Near the Money	---Near the Money	2,379Near the Money
TTDIn the Money	---In the Money	---In the Money	$3.75In the Money	$0.00In the Money	---In the Money	327In the Money	Filter Table By Strike Price of$96.00	TTDNear the Money	---Near the Money	---Near the Money	$1.80Near the Money	$0.00Near the Money	---Near the Money	147Near the Money
TTDIn the Money	---In the Money	---In the Money	$3.46In the Money	$0.00In the Money	---In the Money	440In the Money	Filter Table By Strike Price of$97.00	TTDNear the Money	---Near the Money	---Near the Money	$2.47Near the Money	$0.00Near the Money	---Near the Money	109Near the Money
TTDUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.23Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,978Underlying issue's last price	Filter Table By Strike Price of$97.50Underlying issue's last price	TTDUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.45Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	590Underlying issue's last price
TTDNear the Money	---Near the Money	---Near the Money	$2.92Near the Money	$0.00Near the Money	---Near the Money	216Near the Money	Filter Table By Strike Price of$98.00	TTDIn the Money	---In the Money	---In the Money	$2.62In the Money	$0.00In the Money	---In the Money	55In the Money
TTDNear the Money	---Near the Money	---Near the Money	$2.40Near the Money	$0.00Near the Money	---Near the Money	82Near the Money	Filter Table By Strike Price of$99.00	TTDIn the Money	---In the Money	---In the Money	$3.95In the Money	$0.00In the Money	---In the Money	13In the Money
TTDNear the Money	---Near the Money	---Near the Money	$2.00Near the Money	$0.00Near the Money	---Near the Money	3,806Near the Money	Filter Table By Strike Price of$100.00	TTDIn the Money	---In the Money	---In the Money	$4.45In the Money	$0.00In the Money	---In the Money	352In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$101.00	TTDIn the Money	---In the Money	---In the Money	$5.05In the Money	$0.00In the Money	---In the Money	4In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$1.43Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$102.00	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	$1.13Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$103.00	TTDIn the Money	---In the Money	---In the Money	$6.58In the Money	$0.00In the Money	---In the Money	14In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$0.92Out of the Money	$0.00Out of the Money	---Out of the Money	169Out 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	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	2,350Out of the Money	Filter Table By Strike Price of$105.00	TTDIn the Money	---In the Money	---In the Money	$7.15In the Money	$0.00In the Money	---In the Money	152In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$106.00	TTDIn the Money	---In the Money	---In the Money	$9.08In the Money	$0.00In the Money	---In the Money	14In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	26Out 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	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	26Out 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	1,286Out 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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	558Out 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	290Out 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	22Out 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)