Stocks Options

LAST PRICE
109.0500
TODAY'S CHANGE (%)
Trending Down-0.6000 (-0.5472%)

Bid / Lots
108.9500/ 2
Ask / Lots
109.3500/ 2
Open / Previous Close
110.5850 / 109.6500
Day Range
Low 108.9800
High 110.7500
52 Week Range
Low 60.2300
High 112.2200
Volume
92,428
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 47.140

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TTDIn the Money	$52.25In the Money	$56.20In the Money	$0.00In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$47.35In the Money	$51.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	TTDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$42.35In the Money	$46.20In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$37.35In the Money	$41.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	TTDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
TTDIn the Money	$32.25In the Money	$36.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	TTDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$27.30In the Money	$31.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	TTDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$23.20In the Money	$25.00In the Money	$24.93In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$85.00	TTDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
TTDIn the Money	$21.40In the Money	$23.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$87.00	TTDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TTDIn the Money	$20.90In the Money	$22.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$88.00	TTDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TTDIn the Money	$19.35In the Money	$21.05In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
TTDIn the Money	$18.45In the Money	$19.55In the Money	$19.94In the Money	$0.00In the Money	---In the Money	595In the Money	Filter Table By Strike Price of$90.00	TTDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
TTDIn the Money	$17.65In the Money	$19.05In the Money	$18.23In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$91.00	TTDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TTDIn the Money	$16.70In the Money	$18.05In the Money	$17.46In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$92.00	TTDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
TTDIn the Money	$15.70In the Money	$17.10In the Money	$16.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$93.00	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	2Out of the Money
TTDIn the Money	$14.40In the Money	$16.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$94.00	TTDOut of the Money	---Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
TTDIn the Money	$13.35In the Money	$15.10In the Money	$14.62In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$95.00	TTDOut of the Money	---Out of the Money	$0.45Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
TTDIn the Money	$12.30In the Money	$14.05In the Money	$10.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$96.00	TTDOut of the Money	---Out of the Money	$0.46Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
TTDIn the Money	$11.85In the Money	$12.95In the Money	$11.62In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$97.00	TTDOut of the Money	---Out of the Money	$0.48Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
TTDIn the Money	$9.80In the Money	$11.75In the Money	$12.17In the Money	$0.00In the Money	---In the Money	61In the Money	Filter Table By Strike Price of$98.00	TTDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
TTDIn the Money	$9.65In the Money	$10.90In the Money	$8.60In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$99.00	TTDOut of the Money	---Out of the Money	$0.14Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	188Out of the Money
TTDIn the Money	$8.60In the Money	$9.85In the Money	$9.37In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$100.00	TTDOut of the Money	$0.02Out of the Money	$0.49Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	177Out of the Money
TTDIn the Money	$7.55In the Money	$8.70In the Money	$8.42In the Money	$0.00In the Money	---In the Money	107In the Money	Filter Table By Strike Price of$101.00	TTDOut of the Money	---Out of the Money	$0.47Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
TTDIn the Money	$6.65In the Money	$7.70In the Money	$7.70In the Money	$0.00In the Money	---In the Money	102In the Money	Filter Table By Strike Price of$102.00	TTDOut of the Money	$0.08Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
TTDIn the Money	$5.90In the Money	$6.65In the Money	$6.80In the Money	$0.00In the Money	---In the Money	82In the Money	Filter Table By Strike Price of$103.00	TTDOut of the Money	$0.13Out of the Money	$0.32Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
TTDIn the Money	$5.10In the Money	$5.75In the Money	$4.70In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$104.00	TTDOut of the Money	$0.19Out of the Money	$0.26Out of the Money	$0.25Out of the Money	$0.06Out of the Money	125Out of the Money	142Out of the Money
TTDIn the Money	$3.95In the Money	$4.85In the Money	$4.48In the Money	$0.00In the Money	---In the Money	115In the Money	Filter Table By Strike Price of$105.00	TTDOut of the Money	$0.26Out of the Money	$0.39Out of the Money	$0.36Out of the Money	$0.04Out of the Money	125Out of the Money	391Out of the Money
TTDIn the Money	$3.50In the Money	$4.40In the Money	$3.70In the Money	$-0.20In the Money	40In the Money	188In the Money	Filter Table By Strike Price of$106.00	TTDOut of the Money	$0.32Out of the Money	$0.56Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	1,223Out of the Money
TTDIn the Money	$1.81In the Money	$3.30In the Money	$2.74In the Money	$0.00In the Money	---In the Money	160In the Money	Filter Table By Strike Price of$107.00	TTDNear the Money	$0.46Near the Money	$0.87Near the Money	$0.42Near the Money	$-0.25Near the Money	1Near the Money	121Near the Money
TTDIn the Money	$1.90In the Money	$2.43In the Money	$3.25In the Money	$1.14In the Money	3In the Money	383In the Money	Filter Table By Strike Price of$108.00	TTDNear the Money	$0.73Near the Money	$1.08Near the Money	$0.88Near the Money	$0.00Near the Money	---Near the Money	177Near the Money
TTDUnderlying issue's last price	$1.50Underlying issue's last price	$1.78Underlying issue's last price	$2.20Underlying issue's last price	$0.79Underlying issue's last price	1Underlying issue's last price	206Underlying issue's last price	Filter Table By Strike Price of$109.00Underlying issue's last price	TTDUnderlying issue's last price	$1.08Underlying issue's last price	$1.49Underlying issue's last price	$1.16Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	121Underlying issue's last price
TTDNear the Money	$1.02Near the Money	$1.33Near the Money	$1.10Near the Money	$-0.22Near the Money	1Near the Money	382Near the Money	Filter Table By Strike Price of$110.00	TTDIn the Money	$1.30In the Money	$2.92In the Money	$1.82In the Money	$0.16In the Money	5In the Money	101In the Money
TTDNear the Money	$0.70Near the Money	$0.95Near the Money	$1.14Near the Money	$0.10Near the Money	7Near the Money	245Near the Money	Filter Table By Strike Price of$111.00	TTDIn the Money	$2.31In the Money	$2.82In the Money	$2.68In the Money	$0.00In the Money	---In the Money	43In the Money
TTDNear the Money	$0.25Near the Money	$0.68Near the Money	$0.87Near the Money	$0.19Near the Money	5Near the Money	409Near the Money	Filter Table By Strike Price of$112.00	TTDIn the Money	$2.88In the Money	$3.75In the Money	$2.91In the Money	$0.00In the Money	---In the Money	72In the Money
TTDOut of the Money	$0.17Out of the Money	$0.51Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	333Out of the Money	Filter Table By Strike Price of$113.00	TTDIn the Money	$3.75In the Money	$4.80In the Money	$4.75In the Money	$0.00In the Money	---In the Money	4In the Money
TTDOut of the Money	$0.11Out of the Money	$0.34Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	250Out of the Money	Filter Table By Strike Price of$114.00	TTDIn the Money	$4.65In the Money	$5.35In the Money	$4.60In the Money	$0.00In the Money	---In the Money	6In the Money
TTDOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.01Out of the Money	2Out of the Money	223Out of the Money	Filter Table By Strike Price of$115.00	TTDIn the Money	$5.45In the Money	$6.55In the Money	$6.00In the Money	$0.00In the Money	---In the Money	2In the Money
TTDOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	159Out of the Money	Filter Table By Strike Price of$116.00	TTDIn the Money	$6.30In the Money	$7.65In the Money	$7.50In the Money	$0.00In the Money	---In the Money	1In the Money
TTDOut of the Money	$0.02Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	433Out of the Money	Filter Table By Strike Price of$117.00	TTDIn the Money	$7.30In the Money	$8.70In the Money	$8.40In the Money	$0.00In the Money	---In the Money	1In the Money
TTDOut of the Money	---Out of the Money	$0.12Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money	Filter Table By Strike Price of$118.00	TTDIn the Money	$8.15In the Money	$9.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.14Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$119.00	TTDIn the Money	$9.00In the Money	$10.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.17Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money	Filter Table By Strike Price of$120.00	TTDIn the Money	$10.05In the Money	$11.65In the Money	$0.00In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$121.00	TTDIn the Money	$11.05In the Money	$12.20In the Money	$0.00In 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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$122.00	TTDIn the Money	$12.10In the Money	$13.65In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$123.00	TTDIn the Money	$13.05In the Money	$14.50In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$124.00	TTDIn the Money	$12.80In the Money	$15.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$125.00	TTDIn the Money	$13.80In the Money	$16.80In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$126.00	TTDIn the Money	$14.85In the Money	$17.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$130.00	TTDIn the Money	$18.80In the Money	$21.85In the Money	$0.00In 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	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$135.00	TTDIn the Money	$23.80In the Money	$27.80In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)