Stocks Options

LAST PRICE
109.9750
TODAY'S CHANGE (%)
Trending Up1.4450 (1.3314%)

Bid / Lots
109.9500/ 1
Ask / Lots
110.0000/ 1
Open / Previous Close
109.0000 / 108.5300
Day Range
Low 108.2400
High 110.3148
52 Week Range
Low 60.2300
High 111.8000
Volume
926,573
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 47.231

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TTDIn the Money	$53.20In the Money	$55.90In the Money	$53.95In the Money	$0.00In the Money	---In the Money	4In 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	$48.20In the Money	$51.10In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TTDIn the Money	$43.20In the Money	$46.10In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TTDIn the Money	$38.20In the Money	$41.10In 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	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TTDIn the Money	$35.20In the Money	$38.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$73.00	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	2Out of the Money
TTDIn the Money	$34.20In the Money	$37.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$74.00	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	$33.20In the Money	$36.10In the Money	$34.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$75.00	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	10Out of the Money
TTDIn the Money	$32.20In the Money	$34.90In the Money	$0.00In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	212Out of the Money
TTDIn the Money	$31.55In the Money	$33.65In the Money	$0.00In 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	$0.01Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
TTDIn the Money	$30.35In the Money	$32.80In the Money	$31.65In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$78.00	TTDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money
TTDIn the Money	$30.35In the Money	$32.25In the Money	$0.00In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$29.60In the Money	$30.60In 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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money
TTDIn the Money	$28.50In the Money	$29.25In the Money	$16.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$81.00	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	$27.50In the Money	$28.50In the Money	$24.45In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$82.00	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	$26.45In the Money	$27.55In the Money	$22.39In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$83.00	TTDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.84Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
TTDIn the Money	$25.55In the Money	$26.45In the Money	$25.15In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$84.00	TTDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
TTDIn the Money	$24.65In the Money	$25.75In the Money	$25.43In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$85.00	TTDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
TTDIn the Money	$23.45In the Money	$24.25In the Money	$17.30In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$86.00	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	6Out of the Money
TTDIn the Money	$22.60In the Money	$23.50In the Money	$20.32In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$87.00	TTDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$21.50In the Money	$22.25In the Money	$20.86In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$88.00	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	30Out of the Money
TTDIn the Money	$20.50In the Money	$21.25In the Money	$9.75In 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	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money
TTDIn the Money	$19.80In the Money	$20.30In the Money	$18.66In the Money	$0.00In the Money	---In the Money	133In the Money	Filter Table By Strike Price of$90.00	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	188Out of the Money
TTDIn the Money	$18.40In the Money	$19.50In the Money	$18.64In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$91.00	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	15Out of the Money
TTDIn the Money	$17.50In the Money	$18.50In the Money	$14.93In 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	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money
TTDIn the Money	$16.55In the Money	$17.50In the Money	$15.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$93.00	TTDOut of the Money	---Out of the Money	$0.50Out of the Money	$1.13Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
TTDIn the Money	$15.50In the Money	$16.50In the Money	$13.76In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$94.00	TTDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
TTDIn the Money	$14.90In the Money	$15.40In the Money	$16.20In the Money	$0.00In the Money	---In the Money	194In the Money	Filter Table By Strike Price of$95.00	TTDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
TTDIn the Money	$13.85In the Money	$14.30In the Money	$14.07In the Money	$1.42In the Money	1In the Money	30In the Money	Filter Table By Strike Price of$96.00	TTDOut of the Money	---Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
TTDIn the Money	$12.45In the Money	$13.35In the Money	$11.45In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$97.00	TTDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
TTDIn the Money	$11.80In the Money	$12.25In the Money	$10.70In the Money	$0.00In the Money	---In the Money	98In the Money	Filter Table By Strike Price of$98.00	TTDOut of the Money	---Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
TTDIn the Money	$10.75In the Money	$11.25In the Money	$10.48In the Money	$0.73In the Money	1In the Money	49In the Money	Filter Table By Strike Price of$99.00	TTDOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	4Out of the Money	99Out of the Money
TTDIn the Money	$9.25In the Money	$10.45In the Money	$10.02In the Money	$1.22In the Money	15In the Money	160In the Money	Filter Table By Strike Price of$100.00	TTDOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	2Out of the Money	693Out of the Money
TTDIn the Money	$8.70In the Money	$9.30In the Money	$7.64In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$101.00	TTDOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	274Out of the Money
TTDIn the Money	$7.90In the Money	$8.30In the Money	$6.75In the Money	$0.00In the Money	---In the Money	103In the Money	Filter Table By Strike Price of$102.00	TTDOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
TTDIn the Money	$6.95In the Money	$7.25In the Money	$5.73In the Money	$0.00In the Money	---In the Money	151In the Money	Filter Table By Strike Price of$103.00	TTDOut of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	31Out of the Money	140Out of the Money
TTDIn the Money	$6.00In the Money	$6.25In the Money	$6.02In the Money	$1.23In the Money	2In the Money	133In the Money	Filter Table By Strike Price of$104.00	TTDOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.11Out of the Money	$-0.11Out of the Money	6Out of the Money	123Out of the Money
TTDIn the Money	$5.05In the Money	$5.30In the Money	$5.35In the Money	$1.38In the Money	7In the Money	260In the Money	Filter Table By Strike Price of$105.00	TTDOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.20Out of the Money	29Out of the Money	240Out of the Money
TTDIn the Money	$4.15In the Money	$4.35In the Money	$4.20In the Money	$0.91In the Money	9In the Money	190In the Money	Filter Table By Strike Price of$106.00	TTDOut of the Money	$0.16Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.26Out of the Money	13Out of the Money	290Out of the Money
TTDIn the Money	$3.25In the Money	$3.45In the Money	$3.26In the Money	$0.77In the Money	6In the Money	151In the Money	Filter Table By Strike Price of$107.00	TTDNear the Money	$0.27Near the Money	$0.33Near the Money	$0.30Near the Money	$-0.45Near the Money	58Near the Money	106Near the Money
TTDIn the Money	$2.46In the Money	$2.62In the Money	$2.54In the Money	$0.86In the Money	56In the Money	222In the Money	Filter Table By Strike Price of$108.00	TTDNear the Money	$0.46Near the Money	$0.53Near the Money	$0.51Near the Money	$-0.61Near the Money	24Near the Money	191Near the Money
TTDUnderlying issue's last price	$1.78Underlying issue's last price	$1.85Underlying issue's last price	$1.83Underlying issue's last price	$0.57Underlying issue's last price	28Underlying issue's last price	360Underlying issue's last price	Filter Table By Strike Price of$109.00Underlying issue's last price	TTDUnderlying issue's last price	$0.74Underlying issue's last price	$0.80Underlying issue's last price	$0.80Underlying issue's last price	$-0.74Underlying issue's last price	58Underlying issue's last price	84Underlying issue's last price
TTDNear the Money	$1.19Near the Money	$1.25Near the Money	$1.23Near the Money	$0.38Near the Money	226Near the Money	1,170Near the Money	Filter Table By Strike Price of$110.00	TTDIn the Money	$1.16In the Money	$1.21In the Money	$1.19In the Money	$-0.92In the Money	22In the Money	215In the Money
TTDNear the Money	$0.75Near the Money	$0.81Near the Money	$0.69Near the Money	$0.18Near the Money	63Near the Money	296Near the Money	Filter Table By Strike Price of$111.00	TTDIn the Money	$1.70In the Money	$1.75In the Money	$1.74In the Money	$-1.00In the Money	23In the Money	27In the Money
TTDNear the Money	$0.43Near the Money	$0.51Near the Money	$0.45Near the Money	$0.18Near the Money	106Near the Money	387Near the Money	Filter Table By Strike Price of$112.00	TTDIn the Money	$2.35In the Money	$2.50In the Money	$2.59In the Money	$-0.91In the Money	36In the Money	26In the Money
TTDOut of the Money	$0.23Out of the Money	$0.29Out of the Money	$0.29Out of the Money	$0.12Out of the Money	59Out of the Money	1,105Out of the Money	Filter Table By Strike Price of$113.00	TTDIn the Money	$3.15In the Money	$3.35In the Money	$3.44In the Money	$-0.71In the Money	36In the Money	38In the Money
TTDOut of the Money	$0.12Out of the Money	$0.17Out of the Money	$0.13Out of the Money	$0.05Out of the Money	37Out of the Money	157Out of the Money	Filter Table By Strike Price of$114.00	TTDIn the Money	$3.85In the Money	$4.25In the Money	$4.20In the Money	$-0.40In the Money	1In the Money	4In the Money
TTDOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$0.02Out of the Money	202Out of the Money	419Out of the Money	Filter Table By Strike Price of$115.00	TTDIn the Money	$4.90In the Money	$5.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	8Out of the Money	580Out of the Money	Filter Table By Strike Price of$116.00	TTDIn the Money	$5.65In the Money	$6.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$117.00	TTDIn the Money	$6.65In the Money	$7.50In the Money	$7.20In the Money	$7.20In the Money	36In the Money	---In the Money
TTDOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	11Out of the Money	18Out of the Money	Filter Table By Strike Price of$118.00	TTDIn the Money	$7.65In the Money	$8.35In the Money	$8.06In the Money	$-0.64In the Money	4In the Money	5In the Money
TTDOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	41Out of the Money	Filter Table By Strike Price of$119.00	TTDIn the Money	$8.70In the Money	$9.65In the Money	$9.15In the Money	$9.15In the Money	16In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	177Out of the Money	Filter Table By Strike Price of$120.00	TTDIn the Money	$9.80In the Money	$10.55In the Money	$9.40In the Money	$0.00In the Money	---In the Money	2In 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	15Out of the Money	Filter Table By Strike Price of$121.00	TTDIn the Money	$10.75In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$122.00	TTDIn the Money	$11.70In the Money	$12.55In 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	$0.00Out 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	$12.70In the Money	$13.50In 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	$13.60In the Money	$14.70In the Money	$14.20In the Money	$0.00In the Money	---In the Money	1In the Money
TTDOut of the Money	---Out of the Money	$0.09Out of the Money	$0.10Out 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	$14.70In the Money	$15.55In the Money	$18.80In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$126.00	TTDIn the Money	$15.85In the Money	$16.60In the Money	$16.20In the Money	$0.00In the Money	---In the Money	1In the Money
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	47Out of the Money	Filter Table By Strike Price of$130.00	TTDIn the Money	$19.60In the Money	$20.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1Out of the Money	3Out of the Money	Filter Table By Strike Price of$135.00	TTDIn the Money	$24.70In the Money	$25.40In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)