Stocks Options

LAST PRICE
99.9000
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
99.5000/ 8
Ask / Lots
100.0000/ 4
Open / Previous Close
99.2000 / 99.9000
Day Range
Low 98.7600
High 100.2900
52 Week Range
Low 60.2300
High 100.2900
Volume
2,439,167
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 46.013

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

Call Options (expires Friday August 02, 2024)
Put Options (expires Friday August 02, 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	$0.00In 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	---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	$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	---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	$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	---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	$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	---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	$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	---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	$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	---Out of the Money	$0.14Out 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	$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	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
TTDIn the Money	---In the Money	---In the Money	$14.95In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$84.00	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	15Out 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$85.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money
TTDIn the Money	---In the Money	---In the Money	$14.34In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$86.00	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	11Out of the Money
TTDIn the Money	---In the Money	---In the Money	$11.78In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$87.00	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	6Out of the Money
TTDIn the Money	---In the Money	---In the Money	$11.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$88.00	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	113Out 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	$0.63Out 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.73Out 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$91.00	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	85Out 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$92.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$1.06Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
TTDIn the Money	---In the Money	---In the Money	$8.69In 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	$1.28Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
TTDIn the Money	---In the Money	---In the Money	$7.04In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$94.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$1.57Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TTDIn the Money	---In the Money	---In the Money	$6.84In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$95.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$1.78Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
TTDIn the Money	---In the Money	---In the Money	$6.50In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$96.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$2.08Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TTDIn the Money	---In the Money	---In the Money	$5.62In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$97.00	TTDNear the Money	---Near the Money	---Near the Money	$2.41Near the Money	$0.00Near the Money	---Near the Money	8Near the Money
TTDIn the Money	---In the Money	---In the Money	$4.75In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$98.00	TTDNear the Money	---Near the Money	---Near the Money	$2.99Near the Money	$0.00Near the Money	---Near the Money	11Near the Money
TTDUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$4.60Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	20Underlying 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	$4.69Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	25Underlying issue's last price
TTDNear the Money	---Near the Money	---Near the Money	$4.24Near the Money	$0.00Near the Money	---Near the Money	86Near the Money	Filter Table By Strike Price of$100.00	TTDIn the Money	---In the Money	---In the Money	$3.70In the Money	$0.00In the Money	---In the Money	---In the Money
TTDNear the Money	---Near the Money	---Near the Money	$3.65Near the Money	$0.00Near the Money	---Near the Money	32Near the Money	Filter Table By Strike Price of$101.00	TTDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDNear the Money	---Near the Money	---Near the Money	$3.28Near the Money	$0.00Near the Money	---Near the Money	49Near 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	$3.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$103.00	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	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$104.00	TTDIn the Money	---In the Money	---In the Money	$7.72In the Money	$0.00In the Money	---In the Money	5In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$2.18Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money	Filter Table By Strike Price of$105.00	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	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money	Filter Table By Strike Price of$106.00	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	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	57Out 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	$1.49Out of the Money	$0.00Out of the Money	---Out of the Money	51Out 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	$1.19Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$109.00	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	$1.06Out of the Money	$0.00Out of the Money	---Out of the Money	222Out of the Money	Filter Table By Strike Price of$110.00	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	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$111.00	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	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	3,028Out of the Money	Filter Table By Strike Price of$115.00	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	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$120.00	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	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	18Out 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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

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 02, 2024)

Put Options (expires Friday August 02, 2024)