Stocks Options

LAST PRICE
108.7100
TODAY'S CHANGE (%)
Trending Down-0.0100 (-0.0092%)

Bid / Lots
108.8000/ 4
Ask / Lots
109.4100/ 1
Open / Previous Close
108.3900 / 108.7200
Day Range
Low 107.8742
High 109.4500
52 Week Range
Low 60.2300
High 112.2200
Volume
1,715,339
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 47.057

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	$51.80In the Money	$55.75In 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	$46.80In the Money	$50.70In 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	$41.80In the Money	$45.75In 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	$36.80In the Money	$40.70In 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	$31.85In the Money	$35.70In 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	$26.85In the Money	$30.70In 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	$23.40In the Money	$24.10In the Money	$24.08In the Money	$1.16In the Money	1In 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	$22.10In 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	$20.35In 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$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	$19.40In the Money	$20.05In 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	$18.55In the Money	$18.95In the Money	$18.85In the Money	$-1.09In the Money	1In 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	$17.20In the Money	$18.25In 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	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TTDIn the Money	$16.35In the Money	$17.10In 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	$15.40In the Money	$16.15In 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	$14.30In the Money	$15.20In 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	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	22Out of the Money	112Out of the Money
TTDIn the Money	$13.35In the Money	$14.25In 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	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
TTDIn the Money	$12.35In the Money	$13.15In the Money	$13.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$96.00	TTDOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1Out of the Money	27Out of the Money
TTDIn the Money	$11.40In the Money	$12.15In 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	$0.01Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	1Out of the Money	34Out of the Money
TTDIn the Money	$10.50In the Money	$11.10In 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	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	111Out of the Money	46Out of the Money
TTDIn the Money	$9.50In the Money	$10.10In the Money	$10.00In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$99.00	TTDOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	22Out of the Money	193Out of the Money
TTDIn the Money	$6.75In the Money	$9.10In the Money	$8.44In the Money	$0.30In the Money	14In the Money	57In the Money	Filter Table By Strike Price of$100.00	TTDOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	15Out of the Money	177Out of the Money
TTDIn the Money	$7.55In the Money	$7.90In the Money	$8.47In the Money	$2.12In the Money	2In the Money	108In the Money	Filter Table By Strike Price of$101.00	TTDOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	11Out of the Money	91Out of the Money
TTDIn the Money	$6.60In the Money	$6.95In the Money	$7.04In the Money	$0.03In the Money	2In the Money	103In the Money	Filter Table By Strike Price of$102.00	TTDOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.13Out of the Money	28Out of the Money	61Out of the Money
TTDIn the Money	$5.70In the Money	$6.00In the Money	$5.01In the Money	$0.00In the Money	---In the Money	67In the Money	Filter Table By Strike Price of$103.00	TTDOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.12Out of the Money	$-0.01Out of the Money	4Out of the Money	144Out of the Money
TTDIn the Money	$4.75In the Money	$5.00In the Money	$4.50In the Money	$-0.20In the Money	3In the Money	55In the Money	Filter Table By Strike Price of$104.00	TTDOut of the Money	$0.13Out of the Money	$0.17Out of the Money	$0.14Out of the Money	$-0.24Out of the Money	11Out of the Money	147Out of the Money
TTDIn the Money	$3.85In the Money	$4.10In the Money	$4.00In the Money	$-0.64In the Money	7In the Money	113In the Money	Filter Table By Strike Price of$105.00	TTDOut of the Money	$0.22Out of the Money	$0.26Out of the Money	$0.23Out of the Money	$-0.03Out of the Money	44Out of the Money	403Out of the Money
TTDIn the Money	$3.00In the Money	$4.00In the Money	$3.28In the Money	$0.41In the Money	2In the Money	231In the Money	Filter Table By Strike Price of$106.00	TTDNear the Money	$0.28Near the Money	$0.42Near the Money	$0.38Near the Money	$-0.23Near the Money	28Near the Money	1,241Near the Money
TTDIn the Money	$2.12In the Money	$2.43In the Money	$2.26In the Money	$-0.33In the Money	1In the Money	165In the Money	Filter Table By Strike Price of$107.00	TTDNear the Money	$0.55Near the Money	$0.64Near the Money	$0.60Near the Money	$-0.27Near the Money	11Near the Money	155Near the Money
TTDUnderlying issue's last price	$1.60Underlying issue's last price	$1.71Underlying issue's last price	$1.81Underlying issue's last price	$0.35Underlying issue's last price	19Underlying issue's last price	385Underlying issue's last price	Filter Table By Strike Price of$108.00Underlying issue's last price	TTDUnderlying issue's last price	$0.88Underlying issue's last price	$0.96Underlying issue's last price	$0.84Underlying issue's last price	$-0.14Underlying issue's last price	23Underlying issue's last price	220Underlying issue's last price
TTDNear the Money	$1.06Near the Money	$1.14Near the Money	$1.36Near the Money	$0.08Near the Money	24Near the Money	239Near the Money	Filter Table By Strike Price of$109.00	TTDIn the Money	$1.33In the Money	$1.42In the Money	$1.15In the Money	$-0.24In the Money	20In the Money	124In the Money
TTDNear the Money	$0.66Near the Money	$0.73Near the Money	$0.73Near the Money	$-0.17Near the Money	140Near the Money	443Near the Money	Filter Table By Strike Price of$110.00	TTDIn the Money	$1.92In the Money	$2.01In the Money	$1.80In the Money	$-0.46In the Money	6In the Money	98In the Money
TTDNear the Money	$0.38Near the Money	$0.47Near the Money	$0.45Near the Money	$-0.08Near the Money	77Near the Money	275Near the Money	Filter Table By Strike Price of$111.00	TTDIn the Money	$2.58In the Money	$2.98In the Money	$2.69In the Money	$0.01In the Money	2In the Money	43In the Money
TTDOut of the Money	$0.21Out of the Money	$0.28Out of the Money	$0.24Out of the Money	$-0.07Out of the Money	114Out of the Money	532Out of the Money	Filter Table By Strike Price of$112.00	TTDIn the Money	$3.40In the Money	$3.65In the Money	$3.43In the Money	$0.52In the Money	1In the Money	72In the Money
TTDOut of the Money	$0.06Out of the Money	$0.16Out of the Money	$0.13Out of the Money	$-0.15Out of the Money	71Out of the Money	343Out of the Money	Filter Table By Strike Price of$113.00	TTDIn the Money	$4.25In the Money	$4.55In the Money	$4.75In the Money	$0.00In the Money	---In the Money	4In the Money
TTDOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.04Out of the Money	86Out of the Money	283Out of the Money	Filter Table By Strike Price of$114.00	TTDIn the Money	$5.15In the Money	$5.50In the Money	$5.85In the Money	$0.00In the Money	---In the Money	6In the Money
TTDOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	60Out of the Money	225Out of the Money	Filter Table By Strike Price of$115.00	TTDIn the Money	$5.95In the Money	$6.60In the Money	$6.00In the Money	$0.00In the Money	---In the Money	2In the Money
TTDOut of the Money	$0.01Out of the Money	$0.50Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	158Out of the Money	Filter Table By Strike Price of$116.00	TTDIn the Money	$6.80In the Money	$7.60In the Money	$7.50In the Money	$0.00In the Money	---In the Money	1In the Money
TTDOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	9Out of the Money	426Out of the Money	Filter Table By Strike Price of$117.00	TTDIn the Money	$7.90In the Money	$8.70In the Money	$8.40In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	44Out of the Money	78Out of the Money	Filter Table By Strike Price of$118.00	TTDIn the Money	$8.85In 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	$9.90In the Money	$10.65In the Money	$10.25In 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	7Out of the Money	92Out of the Money	Filter Table By Strike Price of$120.00	TTDIn the Money	$10.90In the Money	$11.55In 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	$11.95In the Money	$12.65In 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	$0.11Out 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	$12.85In 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	$13.95In the Money	$15.90In 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	$14.85In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.26Out 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	$15.85In 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	$16.95In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.01Out 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	$21.00In the Money	$21.65In 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	$0.21Out 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	$25.40In the Money	$27.25In 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)