Stocks Options

LAST PRICE
99.3000
TODAY'S CHANGE (%)
Trending Up11.0300 (12.4958%)

Bid / Lots
99.4100/ 1
Ask / Lots
99.5000/ 1
Open / Previous Close
90.0700 / 88.2700
Day Range
Low 90.0000
High 99.5500
52 Week Range
Low 60.2300
High 102.6700
Volume
13,299,325
above 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 48.011

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	$48.00In the Money	$50.65In 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	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
TTDIn the Money	$43.05In the Money	$45.65In 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	$0.95Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
TTDIn the Money	$37.45In the Money	$41.20In 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	$1.29Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TTDIn the Money	$36.55In the Money	$39.70In 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	$1.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$36.20In the Money	$39.20In 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	$1.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$35.60In the Money	$37.65In 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	$1.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$34.15In the Money	$36.45In 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	$1.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$33.20In the Money	$35.20In 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	$0.23Out of the Money	$0.07Out of the Money	$-0.30Out of the Money	24Out of the Money	142Out of the Money
TTDIn the Money	$31.70In the Money	$34.60In 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	$1.30Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$31.55In the Money	$33.10In 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	$1.31Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$30.55In the Money	$32.30In 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	$1.31Out 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	$31.30In 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	$1.31Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$28.50In the Money	$30.45In the Money	$16.60In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$70.00	TTDOut of the Money	$0.01Out of the Money	$0.56Out of the Money	$0.02Out of the Money	$-0.62Out of the Money	14Out of the Money	26Out of the Money
TTDIn the Money	$28.05In the Money	$29.60In 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	$0.05Out of the Money	$0.27Out of the Money	$0.05Out of the Money	$-0.69Out of the Money	8Out of the Money	11Out of the Money
TTDIn the Money	$26.15In the Money	$28.70In 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	$0.01Out of the Money	$0.28Out of the Money	$0.97Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
TTDIn the Money	$26.05In the Money	$27.70In 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	$0.01Out of the Money	$0.28Out of the Money	$1.11Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TTDIn the Money	$24.05In the Money	$26.75In the Money	$12.31In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$74.00	TTDOut of the Money	$0.01Out of the Money	$0.43Out of the Money	$0.28Out of the Money	$-0.87Out of the Money	2Out of the Money	7Out of the Money
TTDIn the Money	$23.20In the Money	$25.70In 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	$0.02Out of the Money	$0.28Out of the Money	$0.07Out of the Money	$-1.28Out of the Money	74Out of the Money	36Out of the Money
TTDIn the Money	$22.85In the Money	$24.80In 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	$0.01Out of the Money	$0.28Out of the Money	$0.15Out of the Money	$-1.39Out of the Money	5Out of the Money	5Out 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$77.00	TTDOut of the Money	$0.01Out of the Money	$0.29Out of the Money	$1.71Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TTDIn the Money	$20.80In the Money	$23.00In 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	$0.01Out of the Money	$0.29Out of the Money	$0.13Out of the Money	$-1.76Out of the Money	32Out of the Money	33Out of the Money
TTDIn the Money	$19.85In the Money	$21.10In 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	$0.24Out of the Money	$0.15Out of the Money	$-2.93Out of the Money	34Out of the Money	31Out of the Money
TTDIn the Money	$19.10In the Money	$20.80In the Money	$18.70In the Money	$8.20In the Money	11In the Money	12In the Money	Filter Table By Strike Price of$80.00	TTDOut of the Money	$0.04Out of the Money	$0.32Out of the Money	$0.06Out of the Money	$-2.35Out of the Money	12Out of the Money	61Out of the Money
TTDIn the Money	$18.10In the Money	$19.80In the Money	$15.17In the Money	$5.04In the Money	5In the Money	10In the Money	Filter Table By Strike Price of$81.00	TTDOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.19Out of the Money	$-2.50Out of the Money	1Out of the Money	9Out of the Money
TTDIn the Money	$16.95In the Money	$18.10In the Money	$14.72In the Money	$5.72In the Money	4In the Money	3In the Money	Filter Table By Strike Price of$82.00	TTDOut of the Money	$0.05Out of the Money	$0.29Out of the Money	$0.22Out of the Money	$-2.71Out of the Money	2Out of the Money	7Out of the Money
TTDIn the Money	$16.25In the Money	$17.85In the Money	$13.80In the Money	$5.20In the Money	1In the Money	16In the Money	Filter Table By Strike Price of$83.00	TTDOut of the Money	$0.06Out of the Money	$0.37Out of the Money	$0.09Out of the Money	$-3.31Out of the Money	26Out of the Money	22Out of the Money
TTDIn the Money	$15.10In the Money	$17.55In the Money	$11.13In the Money	$3.65In the Money	4In the Money	7In the Money	Filter Table By Strike Price of$84.00	TTDOut of the Money	$0.07Out of the Money	$0.23Out of the Money	$0.23Out of the Money	$-3.56Out of the Money	7Out of the Money	28Out of the Money
TTDIn the Money	$14.30In the Money	$15.50In the Money	$13.50In the Money	$6.04In the Money	87In the Money	120In the Money	Filter Table By Strike Price of$85.00	TTDOut of the Money	$0.18Out of the Money	$0.27Out of the Money	$0.22Out of the Money	$-4.02Out of the Money	22Out of the Money	67Out of the Money
TTDIn the Money	$13.35In the Money	$14.25In the Money	$11.50In the Money	$4.60In the Money	22In the Money	25In the Money	Filter Table By Strike Price of$86.00	TTDOut of the Money	$0.10Out of the Money	$0.43Out of the Money	$0.28Out of the Money	$-4.52Out of the Money	3Out of the Money	11Out of the Money
TTDIn the Money	$12.40In the Money	$13.75In the Money	$12.30In the Money	$5.10In the Money	10In the Money	50In the Money	Filter Table By Strike Price of$87.00	TTDOut of the Money	$0.20Out of the Money	$0.34Out of the Money	$0.23Out of the Money	$-4.69Out of the Money	69Out of the Money	69Out of the Money
TTDIn the Money	$11.50In the Money	$12.75In the Money	$10.75In the Money	$4.96In the Money	34In the Money	38In the Money	Filter Table By Strike Price of$88.00	TTDOut of the Money	$0.25Out of the Money	$0.33Out of the Money	$0.33Out of the Money	$-5.38Out of the Money	18Out of the Money	16Out of the Money
TTDIn the Money	$9.75In the Money	$12.30In the Money	$9.10In the Money	$4.05In the Money	60In the Money	55In the Money	Filter Table By Strike Price of$89.00	TTDOut of the Money	$0.33Out of the Money	$0.42Out of the Money	$1.98Out of the Money	$-7.92Out of the Money	5Out of the Money	23Out of the Money
TTDIn the Money	$9.55In the Money	$10.35In the Money	$9.00In the Money	$4.07In the Money	80In the Money	65In the Money	Filter Table By Strike Price of$90.00	TTDOut of the Money	$0.43Out of the Money	$0.52Out of the Money	$0.49Out of the Money	$-6.01Out of the Money	201Out of the Money	58Out of the Money
TTDIn the Money	$8.80In the Money	$10.20In the Money	$7.50In the Money	$2.85In the Money	3In the Money	10In the Money	Filter Table By Strike Price of$91.00	TTDOut of the Money	$0.35Out of the Money	$0.66Out of the Money	$0.98Out of the Money	$-9.71Out of the Money	36Out of the Money	7Out of the Money
TTDIn the Money	$7.30In the Money	$8.60In the Money	$7.76In the Money	$3.71In the Money	22In the Money	44In the Money	Filter Table By Strike Price of$92.00	TTDOut of the Money	$0.49Out of the Money	$0.77Out of the Money	$0.65Out of the Money	$-10.74Out of the Money	98Out of the Money	9Out of the Money
TTDIn the Money	$7.20In the Money	$7.75In the Money	$7.25In the Money	$3.70In the Money	25In the Money	50In the Money	Filter Table By Strike Price of$93.00	TTDOut of the Money	$0.80Out of the Money	$0.97Out of the Money	$0.98Out of the Money	$-5.97Out of the Money	16Out of the Money	14Out of the Money
TTDIn the Money	$6.30In the Money	$6.90In the Money	$5.50In the Money	$2.32In the Money	18In the Money	98In the Money	Filter Table By Strike Price of$94.00	TTDOut of the Money	$0.95Out of the Money	$1.23Out of the Money	$1.15Out of the Money	$-8.10Out of the Money	19Out of the Money	5Out of the Money
TTDIn the Money	$5.70In the Money	$6.65In the Money	$5.80In the Money	$2.75In the Money	92In the Money	182In the Money	Filter Table By Strike Price of$95.00	TTDOut of the Money	$1.02Out of the Money	$1.45Out of the Money	$1.50Out of the Money	$-8.60Out of the Money	39Out of the Money	34Out of the Money
TTDIn the Money	$5.00In the Money	$5.40In the Money	$4.25In the Money	$1.59In the Money	57In the Money	14In the Money	Filter Table By Strike Price of$96.00	TTDOut of the Money	$1.49Out of the Money	$2.02Out of the Money	$1.66Out of the Money	$-13.04Out of the Money	43Out of the Money	11Out of the Money
TTDIn the Money	$4.35In the Money	$5.00In the Money	$4.45In the Money	$2.01In the Money	93In the Money	77In the Money	Filter Table By Strike Price of$97.00	TTDNear the Money	$1.74Near the Money	$2.13Near the Money	$3.45Near the Money	$-9.64Near the Money	1Near the Money	10Near the Money
TTDIn the Money	$3.75In the Money	$4.30In the Money	$3.75In the Money	$1.61In the Money	91In the Money	13In the Money	Filter Table By Strike Price of$98.00	TTDNear the Money	$2.14Near the Money	$2.52Near the Money	$2.45Near the Money	$-11.43Near the Money	1Near the Money	10Near the Money
TTDUnderlying issue's last price	$3.20Underlying issue's last price	$3.45Underlying issue's last price	$3.20Underlying issue's last price	$1.43Underlying issue's last price	92Underlying issue's last price	18Underlying issue's last price	Filter Table By Strike Price of$99.00Underlying issue's last price	TTDUnderlying issue's last price	$2.59Underlying issue's last price	$2.97Underlying issue's last price	$3.00Underlying issue's last price	$-13.72Underlying issue's last price	5Underlying issue's last price	11Underlying issue's last price
TTDNear the Money	$2.80Near the Money	$3.00Near the Money	$2.78Near the Money	$1.10Near the Money	188Near the Money	101Near the Money	Filter Table By Strike Price of$100.00	TTDIn the Money	$3.20In the Money	$3.50In the Money	$3.50In the Money	$-9.14In the Money	15In the Money	6In the Money
TTDNear the Money	$2.23Near the Money	$2.63Near the Money	$2.36Near the Money	$0.86Near the Money	43Near the Money	43Near the Money	Filter Table By Strike Price of$101.00	TTDIn the Money	$3.00In the Money	$4.00In the Money	$8.36In the Money	$0.00In the Money	---In the Money	1In the Money
TTDNear the Money	$1.81Near the Money	$2.10Near the Money	$1.91Near the Money	$0.73Near the Money	73Near the Money	51Near the Money	Filter Table By Strike Price of$102.00	TTDIn the Money	$3.65In the Money	$4.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	$1.46Out of the Money	$1.81Out of the Money	$1.54Out of the Money	$0.36Out of the Money	26Out of the Money	13Out of the Money	Filter Table By Strike Price of$103.00	TTDIn the Money	$4.65In the Money	$5.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	$1.16Out of the Money	$1.44Out of the Money	$1.05Out of the Money	$-0.05Out of the Money	24Out of the Money	15Out of the Money	Filter Table By Strike Price of$104.00	TTDIn the Money	$4.80In the Money	$6.00In the Money	$6.60In the Money	$-7.28In the Money	5In the Money	1In the Money
TTDOut of the Money	$0.90Out of the Money	$1.10Out of the Money	$1.01Out of the Money	$0.11Out of the Money	347Out of the Money	304Out of the Money	Filter Table By Strike Price of$105.00	TTDIn the Money	$5.80In the Money	$7.25In the Money	$9.80In the Money	$-7.00In the Money	2In the Money	---In the Money
TTDOut of the Money	$0.69Out of the Money	$1.02Out of the Money	$0.70Out of the Money	$-0.07Out of the Money	18Out of the Money	23Out of the Money	Filter Table By Strike Price of$106.00	TTDIn the Money	$6.95In the Money	$8.10In the Money	$10.08In the Money	$0.00In the Money	63In the Money	---In the Money
TTDOut of the Money	$0.52Out of the Money	$0.80Out of the Money	$0.59Out of the Money	$0.04Out of the Money	10Out of the Money	22Out of the Money	Filter Table By Strike Price of$107.00	TTDIn the Money	$7.10In the Money	$8.45In the Money	$11.03In the Money	$0.00In the Money	1In the Money	---In the Money
TTDOut of the Money	$0.39Out of the Money	$0.51Out of the Money	$0.50Out of the Money	$0.05Out of the Money	4Out of the Money	21Out of the Money	Filter Table By Strike Price of$108.00	TTDIn the Money	$8.60In the Money	$9.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	$0.27Out of the Money	$0.39Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$109.00	TTDIn the Money	$8.60In the Money	$10.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	$0.19Out of the Money	$0.33Out of the Money	$0.26Out of the Money	$-0.12Out of the Money	43Out of the Money	89Out of the Money	Filter Table By Strike Price of$110.00	TTDIn the Money	$9.50In the Money	$11.40In the Money	$12.95In the Money	$0.00In the Money	---In the Money	1In the Money
TTDOut of the Money	$0.13Out of the Money	$0.36Out of the Money	$0.34Out of the Money	$-0.70Out of the Money	2Out of the Money	7Out of the Money	Filter Table By Strike Price of$111.00	TTDIn the Money	$10.85In the Money	$12.20In the Money	$15.11In the Money	$0.00In the Money	62In the Money	---In the Money
TTDOut of the Money	$0.08Out of the Money	$0.26Out of the Money	$0.10Out of the Money	$-1.14Out of the Money	31Out of the Money	34Out of the Money	Filter Table By Strike Price of$112.00	TTDIn the Money	$12.30In the Money	$13.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	$0.06Out of the Money	$0.18Out 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	$13.15In the Money	$14.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	$0.05Out of the Money	$0.28Out 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	$14.15In the Money	$15.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$-0.13Out of the Money	30Out of the Money	116Out of the Money	Filter Table By Strike Price of$115.00	TTDIn the Money	$14.70In the Money	$17.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	$0.01Out of the Money	$0.27Out 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	$14.40In the Money	$17.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	$0.02Out of the Money	$0.14Out of the Money	$0.08Out of the Money	$0.03Out of the Money	10Out of the Money	55Out of the Money	Filter Table By Strike Price of$120.00	TTDIn the Money	$19.65In the Money	$21.25In the Money	$25.87In the Money	$0.00In the Money	1In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.26Out of the Money	$0.26Out of the Money	$0.16Out of the Money	11Out of the Money	9Out of the Money	Filter Table By Strike Price of$125.00	TTDIn the Money	$23.95In the Money	$26.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.95Out 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	$29.60In the Money	$32.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.53Out of the Money	$0.05Out of the Money	$-0.13Out of the Money	10Out of the Money	10Out of the Money	Filter Table By Strike Price of$135.00	TTDIn the Money	$34.50In the Money	$37.15In 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)