Stocks Options

LAST PRICE
109.1550
TODAY'S CHANGE (%)
Trending Down-0.2050 (-0.1875%)

Bid / Lots
109.1200/ 3
Ask / Lots
109.2300/ 2
Open / Previous Close
109.6000 / 109.3600
Day Range
Low 108.9600
High 110.4500
52 Week Range
Low 60.2300
High 112.2200
Volume
598,068
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 47.069

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	$53.50In the Money	$54.75In 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	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$48.75In the Money	$49.85In 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	$43.45In the Money	$44.80In 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	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TTDIn the Money	$38.45In the Money	$39.80In 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	$0.35Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TTDIn the Money	$35.75In the Money	$36.80In 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	$34.45In the Money	$35.80In 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	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$33.25In the Money	$34.75In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TTDIn the Money	$32.45In the Money	$33.80In 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	$32.75In 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	$30.45In the Money	$31.80In 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	$29.45In the Money	$30.90In 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	$28.45In the Money	$29.75In 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	$0.35Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money
TTDIn the Money	$27.75In the Money	$28.80In 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	$0.35Out 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	$27.75In the Money	$28.15In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$82.00	TTDOut of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$25.80In the Money	$26.80In the Money	$26.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$83.00	TTDOut of the Money	---Out of the Money	$0.35Out of the Money	$0.84Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
TTDIn the Money	$24.80In the Money	$25.70In 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	$0.35Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
TTDIn the Money	$23.80In the Money	$24.80In the Money	$24.85In the Money	$-0.58In the Money	5In the Money	5In the Money	Filter Table By Strike Price of$85.00	TTDOut of the Money	---Out of the Money	$0.35Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
TTDIn the Money	$22.45In the Money	$23.75In the Money	$23.02In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$86.00	TTDOut of the Money	---Out of the Money	$0.35Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TTDIn the Money	$21.80In the Money	$22.75In the Money	$22.12In 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	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$20.45In the Money	$21.60In the Money	$21.10In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$88.00	TTDOut of the Money	---Out of the Money	$0.35Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
TTDIn the Money	$19.60In the Money	$20.55In 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	$18.95In the Money	$19.35In the Money	$19.15In the Money	$0.00In the Money	---In the Money	131In the Money	Filter Table By Strike Price of$90.00	TTDOut of the Money	---Out of the Money	$0.35Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	183Out of the Money
TTDIn the Money	$17.85In the Money	$18.70In 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	$0.35Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
TTDIn the Money	$16.90In the Money	$17.65In 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	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money
TTDIn the Money	$15.50In the Money	$16.50In the Money	$17.49In 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	$0.35Out of the Money	$1.13Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
TTDIn the Money	$14.55In the Money	$15.70In the Money	$16.11In 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	$0.35Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
TTDIn the Money	$13.90In the Money	$14.30In the Money	$14.52In the Money	$-1.68In the Money	1In the Money	194In the Money	Filter Table By Strike Price of$95.00	TTDOut of the Money	---Out of the Money	$0.35Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
TTDIn the Money	$12.55In the Money	$13.55In the Money	$13.05In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$96.00	TTDOut of the Money	---Out of the Money	$0.35Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
TTDIn the Money	$11.65In the Money	$12.65In 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	$0.26Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
TTDIn the Money	$10.70In the Money	$11.60In the Money	$12.46In the Money	$0.00In the Money	---In the Money	93In the Money	Filter Table By Strike Price of$98.00	TTDOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
TTDIn the Money	$9.70In the Money	$10.70In the Money	$12.25In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$99.00	TTDOut of the Money	---Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	106Out of the Money
TTDIn the Money	$8.85In the Money	$9.40In the Money	$9.17In the Money	$0.01In the Money	35In the Money	140In the Money	Filter Table By Strike Price of$100.00	TTDOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	4Out of the Money	681Out of the Money
TTDIn the Money	$7.90In the Money	$8.45In the Money	$7.90In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$101.00	TTDOut of the Money	---Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.02Out of the Money	2Out of the Money	244Out of the Money
TTDIn the Money	$7.05In the Money	$7.50In the Money	$7.40In the Money	$0.00In the Money	---In the Money	99In the Money	Filter Table By Strike Price of$102.00	TTDOut of the Money	---Out of the Money	$0.35Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
TTDIn the Money	$5.85In the Money	$6.65In the Money	$6.45In the Money	$0.65In the Money	3In the Money	150In the Money	Filter Table By Strike Price of$103.00	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	120Out of the Money
TTDIn the Money	$4.85In the Money	$5.30In the Money	$5.51In the Money	$0.37In the Money	1In the Money	129In the Money	Filter Table By Strike Price of$104.00	TTDOut of the Money	---Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$0.10Out of the Money	5Out of the Money	144Out of the Money
TTDIn the Money	$4.00In the Money	$4.35In the Money	$4.29In the Money	$0.39In the Money	10In the Money	215In the Money	Filter Table By Strike Price of$105.00	TTDOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	1Out of the Money	242Out of the Money
TTDIn the Money	$3.10In the Money	$3.50In the Money	$3.08In the Money	$-0.29In the Money	14In the Money	176In the Money	Filter Table By Strike Price of$106.00	TTDOut of the Money	---Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	334Out of the Money
TTDIn the Money	$1.93In the Money	$2.42In the Money	$2.17In the Money	$-0.25In the Money	16In the Money	120In the Money	Filter Table By Strike Price of$107.00	TTDNear the Money	$0.01Near the Money	$0.04Near the Money	$0.05Near the Money	$-0.11Near the Money	3Near the Money	149Near the Money
TTDIn the Money	$1.15In the Money	$1.31In the Money	$1.21In the Money	$-0.35In the Money	73In the Money	183In the Money	Filter Table By Strike Price of$108.00	TTDNear the Money	---Near the Money	$0.06Near the Money	$0.08Near the Money	$-0.27Near the Money	1,682Near the Money	221Near the Money
TTDUnderlying issue's last price	$0.37Underlying issue's last price	$0.48Underlying issue's last price	$0.33Underlying issue's last price	$-0.58Underlying issue's last price	291Underlying issue's last price	347Underlying issue's last price	Filter Table By Strike Price of$109.00Underlying issue's last price	TTDUnderlying issue's last price	$0.22Underlying issue's last price	$0.30Underlying issue's last price	$0.21Underlying issue's last price	$-0.43Underlying issue's last price	25Underlying issue's last price	100Underlying issue's last price
TTDNear the Money	$0.06Near the Money	$0.09Near the Money	$0.09Near the Money	$-0.33Near the Money	827Near the Money	1,228Near the Money	Filter Table By Strike Price of$110.00	TTDIn the Money	$0.83In the Money	$1.04In the Money	$0.90In the Money	$-0.28In the Money	40In the Money	213In the Money
TTDNear the Money	---Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.16Near the Money	1,244Near the Money	343Near the Money	Filter Table By Strike Price of$111.00	TTDIn the Money	$1.70In the Money	$2.05In the Money	$1.84In the Money	$-0.07In the Money	48In the Money	117In the Money
TTDNear the Money	---Near the Money	$0.01Near the Money	$0.04Near the Money	$-0.01Near the Money	50Near the Money	598Near the Money	Filter Table By Strike Price of$112.00	TTDIn the Money	$2.59In the Money	$3.15In the Money	$2.82In the Money	$-0.27In the Money	18In the Money	43In the Money
TTDOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	10Out of the Money	1,169Out of the Money	Filter Table By Strike Price of$113.00	TTDIn the Money	$3.55In the Money	$4.25In the Money	$3.10In the Money	$0.00In the Money	---In the Money	6In 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	17Out of the Money	143Out of the Money	Filter Table By Strike Price of$114.00	TTDIn the Money	$3.95In the Money	$5.60In the Money	$4.20In the Money	$0.00In the Money	---In the Money	2In the Money
TTDOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	37Out of the Money	626Out of the Money	Filter Table By Strike Price of$115.00	TTDIn the Money	$5.00In the Money	$6.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	583Out of the Money	Filter Table By Strike Price of$116.00	TTDIn the Money	$5.05In the Money	$7.35In the Money	$7.00In 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	$0.01Out of the Money	$-0.03Out of the Money	7Out of the Money	62Out of the Money	Filter Table By Strike Price of$117.00	TTDIn the Money	$6.45In the Money	$8.15In the Money	$6.56In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.35Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$118.00	TTDIn the Money	$7.50In the Money	$9.65In the Money	$8.06In the Money	$0.00In the Money	---In the Money	5In the Money
TTDOut of the Money	---Out of the Money	$0.35Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$119.00	TTDIn the Money	$8.55In the Money	$10.65In the Money	$9.15In 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	8Out of the Money	164Out of the Money	Filter Table By Strike Price of$120.00	TTDIn the Money	$9.10In the Money	$11.65In the Money	$9.40In the Money	$0.00In the Money	---In the Money	2In the Money
TTDOut of the Money	---Out of the Money	$0.35Out 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	$10.30In the Money	$12.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.35Out 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	$10.90In the Money	$13.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.35Out 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	$11.90In the Money	$14.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.35Out 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	$12.90In the Money	$15.70In the Money	$14.20In the Money	$0.00In the Money	---In the Money	1In the Money
TTDOut of the Money	---Out of the Money	$0.05Out 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	$13.90In the Money	$16.70In the Money	$18.80In the Money	$0.00In the Money	---In the Money	1In the Money
TTDOut of the Money	---Out of the Money	$0.03Out 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	$14.90In the Money	$17.70In 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	$18.90In the Money	$21.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out 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	$23.85In the Money	$26.60In 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)