Stocks Options

LAST PRICE
101.4300
TODAY'S CHANGE (%)
Trending Up0.9300 (0.9254%)

Bid / Lots
101.1500/ 1
Ask / Lots
101.3000/ 1
Open / Previous Close
99.0000 / 100.5000
Day Range
Low 98.7500
High 102.4300
52 Week Range
Low 60.2300
High 102.6700
Volume
3,519,167
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 47.714

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

Call Options (expires Friday August 23, 2024)
Put Options (expires Friday August 23, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TTDIn the Money	$49.40In the Money	$53.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	TTDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
TTDIn the Money	$44.40In the Money	$48.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	TTDOut of the Money	---Out of the Money	$0.63Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
TTDIn the Money	$39.40In the Money	$43.30In the Money	$23.70In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$60.00	TTDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TTDIn the Money	$38.50In the Money	$42.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	TTDOut of the Money	---Out of the Money	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$37.50In the Money	$41.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.00	TTDOut of the Money	---Out of the Money	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$36.50In the Money	$40.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.00	TTDOut of the Money	---Out of the Money	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$35.50In the Money	$39.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.00	TTDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
TTDIn the Money	$34.50In the Money	$38.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	TTDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
TTDIn the Money	$33.50In the Money	$37.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$66.00	TTDOut of the Money	---Out of the Money	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$32.50In the Money	$36.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.00	TTDOut of the Money	---Out of the Money	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$31.50In the Money	$35.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$68.00	TTDOut of the Money	---Out of the Money	$0.51Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$30.50In the Money	$34.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$69.00	TTDOut of the Money	---Out of the Money	$0.03Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$29.45In the Money	$33.30In the Money	$32.10In the Money	$15.50In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$70.00	TTDOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	20Out of the Money	18Out of the Money
TTDIn the Money	$29.35In the Money	$31.70In the Money	$16.10In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$71.00	TTDOut of the Money	---Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
TTDIn the Money	$27.50In the Money	$30.70In the Money	$15.19In the Money	$0.00In the Money	---In the Money	100In the Money	Filter Table By Strike Price of$72.00	TTDOut of the Money	---Out of the Money	$0.51Out of the Money	$0.97Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
TTDIn the Money	$28.10In the Money	$28.95In the Money	$14.34In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$73.00	TTDOut of the Money	---Out of the Money	$0.03Out of the Money	$1.11Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TTDIn the Money	$25.45In the Money	$28.85In the Money	$25.80In the Money	$13.49In the Money	3In the Money	3In the Money	Filter Table By Strike Price of$74.00	TTDOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TTDIn the Money	$24.45In the Money	$27.20In the Money	$11.50In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$75.00	TTDOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	20Out of the Money	84Out of the Money
TTDIn the Money	$23.45In the Money	$27.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$76.00	TTDOut of the Money	---Out of the Money	$0.03Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
TTDIn the Money	$24.10In the Money	$25.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$77.00	TTDOut of the Money	---Out of the Money	$0.25Out of the Money	$1.71Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TTDIn the Money	$22.85In the Money	$24.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$78.00	TTDOut of the Money	---Out of the Money	$0.25Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TTDIn the Money	$21.85In the Money	$23.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$79.00	TTDOut of the Money	---Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TTDIn the Money	$20.50In the Money	$22.35In the Money	$21.45In the Money	$3.75In the Money	150In the Money	13In the Money	Filter Table By Strike Price of$80.00	TTDOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
TTDIn the Money	$19.85In the Money	$21.15In the Money	$15.17In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$81.00	TTDOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
TTDIn the Money	$18.85In the Money	$20.05In the Money	$14.72In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$82.00	TTDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TTDIn the Money	$18.05In the Money	$18.75In the Money	$17.56In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$83.00	TTDOut of the Money	---Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
TTDIn the Money	$16.85In the Money	$18.15In the Money	$11.13In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$84.00	TTDOut of the Money	---Out of the Money	$0.25Out of the Money	$0.07Out of the Money	$0.06Out of the Money	1Out of the Money	26Out of the Money
TTDIn the Money	$14.75In the Money	$18.20In the Money	$16.77In the Money	$3.82In the Money	5In the Money	104In the Money	Filter Table By Strike Price of$85.00	TTDOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money
TTDIn the Money	$14.20In the Money	$17.15In the Money	$13.25In the Money	$1.75In the Money	1In the Money	25In the Money	Filter Table By Strike Price of$86.00	TTDOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	1Out of the Money	10Out of the Money
TTDIn the Money	$13.20In the Money	$16.25In the Money	$14.70In the Money	$3.11In the Money	1In the Money	46In the Money	Filter Table By Strike Price of$87.00	TTDOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	7Out of the Money	57Out of the Money
TTDIn the Money	$12.25In the Money	$15.10In the Money	$13.98In the Money	$0.98In the Money	1In the Money	34In the Money	Filter Table By Strike Price of$88.00	TTDOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
TTDIn the Money	$11.25In the Money	$14.10In the Money	$12.00In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$89.00	TTDOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
TTDIn the Money	$10.30In the Money	$13.30In the Money	$11.26In the Money	$2.96In the Money	1In the Money	61In the Money	Filter Table By Strike Price of$90.00	TTDOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	13Out of the Money	143Out of the Money
TTDIn the Money	$9.30In the Money	$11.00In the Money	$11.32In the Money	$3.82In the Money	5In the Money	9In the Money	Filter Table By Strike Price of$91.00	TTDOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
TTDIn the Money	$8.35In the Money	$11.15In the Money	$10.35In the Money	$1.88In the Money	5In the Money	46In the Money	Filter Table By Strike Price of$92.00	TTDOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.08Out of the Money	32Out of the Money	53Out of the Money
TTDIn the Money	$8.20In the Money	$10.15In the Money	$9.26In the Money	$1.26In the Money	1In the Money	55In the Money	Filter Table By Strike Price of$93.00	TTDOut of the Money	$0.06Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$-0.09Out of the Money	142Out of the Money	169Out of the Money
TTDIn the Money	$5.95In the Money	$8.55In the Money	$7.60In the Money	$2.28In the Money	1In the Money	95In the Money	Filter Table By Strike Price of$94.00	TTDOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.11Out of the Money	28Out of the Money	171Out of the Money
TTDIn the Money	$6.55In the Money	$7.50In the Money	$6.49In the Money	$0.89In the Money	335In the Money	173In the Money	Filter Table By Strike Price of$95.00	TTDOut of the Money	$0.14Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$-0.14Out of the Money	64Out of the Money	1,067Out of the Money
TTDIn the Money	$5.10In the Money	$6.65In the Money	$5.63In the Money	$0.21In the Money	8In the Money	47In the Money	Filter Table By Strike Price of$96.00	TTDOut of the Money	$0.21Out of the Money	$0.26Out of the Money	$0.25Out of the Money	$-0.25Out of the Money	24Out of the Money	61Out of the Money
TTDIn the Money	$4.15In the Money	$5.95In the Money	$4.93In the Money	$0.66In the Money	19In the Money	135In the Money	Filter Table By Strike Price of$97.00	TTDOut of the Money	$0.31Out of the Money	$0.38Out of the Money	$0.36Out of the Money	$-0.28Out of the Money	102Out of the Money	112Out of the Money
TTDIn the Money	$3.95In the Money	$4.55In the Money	$4.24In the Money	$0.74In the Money	100In the Money	201In the Money	Filter Table By Strike Price of$98.00	TTDOut of the Money	$0.26Out of the Money	$0.53Out of the Money	$0.55Out of the Money	$-0.24Out of the Money	149Out of the Money	85Out of the Money
TTDIn the Money	$3.10In the Money	$4.15In the Money	$3.15In the Money	$0.11In the Money	28In the Money	112In the Money	Filter Table By Strike Price of$99.00	TTDNear the Money	$0.54Near the Money	$0.99Near the Money	$0.75Near the Money	$-0.42Near the Money	72Near the Money	199Near the Money
TTDIn the Money	$2.35In the Money	$2.70In the Money	$2.53In the Money	$0.30In the Money	379In the Money	401In the Money	Filter Table By Strike Price of$100.00	TTDNear the Money	$0.99Near the Money	$1.12Near the Money	$1.06Near the Money	$-0.50Near the Money	138Near the Money	392Near the Money
TTDUnderlying issue's last price	$1.96Underlying issue's last price	$2.08Underlying issue's last price	$1.96Underlying issue's last price	$0.30Underlying issue's last price	339Underlying issue's last price	537Underlying issue's last price	Filter Table By Strike Price of$101.00Underlying issue's last price	TTDUnderlying issue's last price	$1.41Underlying issue's last price	$1.52Underlying issue's last price	$1.47Underlying issue's last price	$-0.57Underlying issue's last price	108Underlying issue's last price	58Underlying issue's last price
TTDNear the Money	$1.44Near the Money	$1.55Near the Money	$1.50Near the Money	$0.19Near the Money	972Near the Money	862Near the Money	Filter Table By Strike Price of$102.00	TTDIn the Money	$1.91In the Money	$2.00In the Money	$1.97In the Money	$-0.65In the Money	66In the Money	108In the Money
TTDNear the Money	$1.02Near the Money	$1.13Near the Money	$1.03Near the Money	$0.12Near the Money	373Near the Money	310Near the Money	Filter Table By Strike Price of$103.00	TTDIn the Money	$2.48In the Money	$2.59In the Money	$2.39In the Money	$-0.66In the Money	10In the Money	4In the Money
TTDNear the Money	$0.69Near the Money	$0.88Near the Money	$0.75Near the Money	$0.06Near the Money	234Near the Money	141Near the Money	Filter Table By Strike Price of$104.00	TTDIn the Money	$2.85In the Money	$3.55In the Money	$2.92In the Money	$-3.68In the Money	7In the Money	5In the Money
TTDOut of the Money	$0.47Out of the Money	$0.56Out of the Money	$0.49Out of the Money	$0.02Out of the Money	359Out of the Money	358Out of the Money	Filter Table By Strike Price of$105.00	TTDIn the Money	$2.27In the Money	$4.95In the Money	$3.56In the Money	$-3.19In the Money	57In the Money	1In the Money
TTDOut of the Money	$0.32Out of the Money	$0.34Out of the Money	$0.33Out of the Money	$0.05Out of the Money	81Out of the Money	47Out of the Money	Filter Table By Strike Price of$106.00	TTDIn the Money	$4.10In the Money	$5.90In the Money	$7.98In the Money	$0.00In the Money	---In the Money	61In the Money
TTDOut of the Money	$0.19Out of the Money	$0.23Out of the Money	$0.18Out of the Money	$-0.12Out of the Money	80Out of the Money	33Out of the Money	Filter Table By Strike Price of$107.00	TTDIn the Money	$4.80In the Money	$5.95In the Money	$11.03In the Money	$0.00In the Money	---In the Money	1In the Money
TTDOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$-0.06Out of the Money	57Out of the Money	29Out of the Money	Filter Table By Strike Price of$108.00	TTDIn the Money	$5.60In the Money	$6.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.15Out of the Money	$0.04Out of the Money	3Out of the Money	8Out of the Money	Filter Table By Strike Price of$109.00	TTDIn the Money	$5.90In the Money	$8.00In the Money	$7.15In the Money	$0.00In the Money	8In the Money	---In the Money
TTDOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4Out of the Money	103Out of the Money	Filter Table By Strike Price of$110.00	TTDIn the Money	$6.90In the Money	$8.90In the Money	$7.96In the Money	$-3.94In the Money	57In the Money	---In the Money
TTDOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	1Out of the Money	7Out of the Money	Filter Table By Strike Price of$111.00	TTDIn the Money	$9.05In the Money	$10.20In the Money	$12.86In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$112.00	TTDIn the Money	$10.00In the Money	$11.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.10Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$113.00	TTDIn the Money	$10.95In the Money	$12.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.10Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$114.00	TTDIn the Money	$12.05In the Money	$13.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money	Filter Table By Strike Price of$115.00	TTDIn the Money	$13.00In the Money	$14.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.48Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$116.00	TTDIn the Money	$14.05In the Money	$15.20In the Money	$15.50In the Money	$0.00In the Money	1In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.34Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	2Out of the Money	45Out of the Money	Filter Table By Strike Price of$120.00	TTDIn the Money	$17.95In the Money	$19.25In the Money	$25.87In the Money	$0.00In the Money	---In the Money	1In the Money
TTDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$125.00	TTDIn the Money	$23.00In the Money	$24.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$130.00	TTDIn the Money	$26.60In the Money	$30.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$135.00	TTDIn the Money	$31.85In the Money	$35.60In the Money	---In 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 August 23, 2024)

Put Options (expires Friday August 23, 2024)