Stocks Options

LAST PRICE
95.6600
TODAY'S CHANGE (%)
Trending Up0.0400 (0.0418%)

Bid / Lots
95.4000/ 4
Ask / Lots
95.8900/ 4
Open / Previous Close
95.0700 / 95.6200
Day Range
Low 94.6800
High 95.7500
52 Week Range
Low 60.2300
High 98.1800
Volume
2,012,934
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 45.934

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TTDIn the Money	$65.35In the Money	$65.95In the Money	$44.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$30.00	TTDOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
TTDIn the Money	$62.85In the Money	$63.45In the Money	$36.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$32.50	TTDOut of the Money	$0.00Out of the Money	$0.14Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
TTDIn the Money	$60.35In the Money	$61.00In the Money	$61.78In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$35.00	TTDOut of the Money	$0.00Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	194Out of the Money
TTDIn the Money	$57.90In the Money	$58.45In the Money	$51.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$37.50	TTDOut of the Money	$0.00Out of the Money	$0.14Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TTDIn the Money	$55.40In the Money	$56.05In the Money	$54.99In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$40.00	TTDOut of the Money	$0.00Out of the Money	$0.14Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money
TTDIn the Money	$52.85In the Money	$53.45In the Money	$25.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$42.50	TTDOut of the Money	$0.00Out of the Money	$0.14Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
TTDIn the Money	$50.35In the Money	$50.95In the Money	$51.87In the Money	$0.00In the Money	---In the Money	68In the Money	Filter Table By Strike Price of$45.00	TTDOut of the Money	$0.00Out of the Money	$0.14Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,021Out of the Money
TTDIn the Money	$47.85In the Money	$48.55In the Money	$47.05In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$47.50	TTDOut of the Money	$0.00Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
TTDIn the Money	$45.35In the Money	$46.10In the Money	$47.52In the Money	$0.00In the Money	---In the Money	153In the Money	Filter Table By Strike Price of$50.00	TTDOut of the Money	$0.00Out of the Money	$0.14Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2,152Out of the Money
TTDIn the Money	$40.40In the Money	$41.00In the Money	$42.75In the Money	$0.00In the Money	---In the Money	876In the Money	Filter Table By Strike Price of$55.00	TTDOut of the Money	$0.00Out of the Money	$0.14Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5,205Out of the Money
TTDIn the Money	$38.00In the Money	$38.50In the Money	$30.95In the Money	$0.00In the Money	---In the Money	725In the Money	Filter Table By Strike Price of$57.50	TTDOut of the Money	$0.00Out of the Money	$0.14Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	303Out of the Money
TTDIn the Money	$35.45In the Money	$36.00In the Money	$32.87In the Money	$0.00In the Money	---In the Money	429In the Money	Filter Table By Strike Price of$60.00	TTDOut of the Money	$0.00Out of the Money	$0.11Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,101Out of the Money
TTDIn the Money	$32.95In the Money	$33.50In the Money	$29.95In the Money	$0.00In the Money	---In the Money	1,200In the Money	Filter Table By Strike Price of$62.50	TTDOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	270Out of the Money
TTDIn the Money	$30.45In the Money	$31.00In the Money	$30.45In the Money	$0.31In the Money	5In the Money	866In the Money	Filter Table By Strike Price of$65.00	TTDOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,530Out of the Money
TTDIn the Money	$27.90In the Money	$28.50In the Money	$23.15In the Money	$0.00In the Money	---In the Money	133In the Money	Filter Table By Strike Price of$67.50	TTDOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2,842Out of the Money
TTDIn the Money	$25.45In the Money	$26.00In the Money	$26.40In the Money	$0.00In the Money	---In the Money	1,217In the Money	Filter Table By Strike Price of$70.00	TTDOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,090Out of the Money
TTDIn the Money	$23.10In the Money	$23.45In the Money	$18.95In the Money	$0.00In the Money	---In the Money	711In the Money	Filter Table By Strike Price of$72.50	TTDOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	884Out of the Money
TTDIn the Money	$20.60In the Money	$20.90In the Money	$20.40In the Money	$0.00In the Money	---In the Money	740In the Money	Filter Table By Strike Price of$75.00	TTDOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	3,676Out of the Money
TTDIn the Money	$18.10In the Money	$18.50In the Money	$18.13In the Money	$3.12In the Money	2In the Money	840In the Money	Filter Table By Strike Price of$77.50	TTDOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.22Out of the Money	$0.20Out of the Money	7Out of the Money	1,685Out of the Money
TTDIn the Money	$15.35In the Money	$16.10In the Money	$15.70In the Money	$-0.35In the Money	283In the Money	1,929In the Money	Filter Table By Strike Price of$80.00	TTDOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	3Out of the Money	2,412Out of the Money
TTDIn the Money	$13.60In the Money	$13.95In the Money	$13.68In the Money	$-1.72In the Money	51In the Money	6In the Money	Filter Table By Strike Price of$82.00	TTDOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	27Out of the Money	42Out of the Money
TTDIn the Money	$12.90In the Money	$13.50In the Money	$13.80In the Money	$0.00In the Money	---In the Money	1,456In the Money	Filter Table By Strike Price of$82.50	TTDOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2,566Out of the Money
TTDIn the Money	$12.55In the Money	$12.95In the Money	$12.45In the Money	$-1.82In the Money	6In the Money	4In the Money	Filter Table By Strike Price of$83.00	TTDOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TTDIn the Money	$11.55In the Money	$11.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$84.00	TTDOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	2Out of the Money	22Out of the Money
TTDIn the Money	$10.65In the Money	$10.95In the Money	$10.75In the Money	$-0.73In the Money	6In the Money	2,801In the Money	Filter Table By Strike Price of$85.00	TTDOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	30Out of the Money	4,901Out of the Money
TTDIn the Money	$9.65In the Money	$9.95In the Money	$9.68In the Money	$-1.71In the Money	3In the Money	5In the Money	Filter Table By Strike Price of$86.00	TTDOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
TTDIn the Money	$8.50In the Money	$9.00In the Money	$8.75In the Money	$0.52In the Money	32In the Money	34In the Money	Filter Table By Strike Price of$87.00	TTDOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.01Out of the Money	30Out of the Money	97Out of the Money
TTDIn the Money	$8.15In the Money	$8.50In the Money	$7.70In the Money	$0.00In the Money	---In the Money	1,745In the Money	Filter Table By Strike Price of$87.50	TTDOut of the Money	$0.04Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$0.05Out of the Money	26Out of the Money	1,672Out of the Money
TTDIn the Money	$7.65In the Money	$8.05In the Money	$7.48In the Money	$0.20In the Money	5In the Money	45In the Money	Filter Table By Strike Price of$88.00	TTDOut of the Money	$0.04Out of the Money	$0.13Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	117Out of the Money	51Out of the Money
TTDIn the Money	$6.75In the Money	$7.25In the Money	$6.69In the Money	$2.19In the Money	356In the Money	---In the Money	Filter Table By Strike Price of$89.00	TTDOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.03Out of the Money	5Out of the Money	82Out of the Money
TTDIn the Money	$5.75In the Money	$6.05In the Money	$5.95In the Money	$0.26In the Money	99In the Money	4,356In the Money	Filter Table By Strike Price of$90.00	TTDOut of the Money	$0.14Out of the Money	$0.18Out of the Money	$0.18Out of the Money	$-0.05Out of the Money	30Out of the Money	4,878Out of the Money
TTDIn the Money	$4.90In the Money	$5.20In the Money	$4.70In the Money	$-2.06In the Money	41In the Money	36In the Money	Filter Table By Strike Price of$91.00	TTDOut of the Money	$0.22Out of the Money	$0.25Out of the Money	$0.23Out of the Money	$-0.13Out of the Money	14Out of the Money	97Out of the Money
TTDIn the Money	$3.85In the Money	$4.25In the Money	$3.95In the Money	$0.15In the Money	14In the Money	87In the Money	Filter Table By Strike Price of$92.00	TTDOut of the Money	$0.33Out of the Money	$0.38Out of the Money	$0.42Out of the Money	$0.01Out of the Money	152Out of the Money	754Out of the Money
TTDIn the Money	$3.60In the Money	$3.85In the Money	$3.72In the Money	$0.38In the Money	62In the Money	1,002In the Money	Filter Table By Strike Price of$92.50	TTDOut of the Money	$0.41Out of the Money	$0.46Out of the Money	$0.48Out of the Money	$-0.15Out of the Money	99Out of the Money	1,281Out of the Money
TTDIn the Money	$3.20In the Money	$3.40In the Money	$3.22In the Money	$0.27In the Money	81In the Money	236In the Money	Filter Table By Strike Price of$93.00	TTDNear the Money	$0.51Near the Money	$0.56Near the Money	$0.59Near the Money	$-0.09Near the Money	67Near the Money	467Near the Money
TTDIn the Money	$2.51In the Money	$2.61In the Money	$2.44In the Money	$-0.25In the Money	61In the Money	234In the Money	Filter Table By Strike Price of$94.00	TTDNear the Money	$0.78Near the Money	$0.84Near the Money	$0.87Near the Money	$-0.33Near the Money	32Near the Money	392Near the Money
TTDUnderlying issue's last price	$1.85Underlying issue's last price	$1.97Underlying issue's last price	$1.84Underlying issue's last price	$-0.23Underlying issue's last price	226Underlying issue's last price	2,104Underlying issue's last price	Filter Table By Strike Price of$95.00Underlying issue's last price	TTDUnderlying issue's last price	$1.13Underlying issue's last price	$1.20Underlying issue's last price	$1.14Underlying issue's last price	$-0.08Underlying issue's last price	257Underlying issue's last price	912Underlying issue's last price
TTDNear the Money	$1.37Near the Money	$1.44Near the Money	$1.42Near the Money	$-0.25Near the Money	112Near the Money	2,017Near the Money	Filter Table By Strike Price of$96.00	TTDIn the Money	$1.58In the Money	$1.68In the Money	$1.64In the Money	$-0.16In the Money	604In the Money	185In the Money
TTDNear the Money	$0.95Near the Money	$1.04Near the Money	$0.97Near the Money	$-0.23Near the Money	194Near the Money	1,050Near the Money	Filter Table By Strike Price of$97.00	TTDIn the Money	$2.19In the Money	$2.29In the Money	$2.24In the Money	$-0.47In the Money	222In the Money	138In the Money
TTDNear the Money	$0.79Near the Money	$0.87Near the Money	$0.80Near the Money	$-0.07Near the Money	132Near the Money	1,275Near the Money	Filter Table By Strike Price of$97.50	TTDIn the Money	$2.49In the Money	$2.63In the Money	$2.68In the Money	$-0.42In the Money	25In the Money	435In the Money
TTDNear the Money	$0.66Near the Money	$0.73Near the Money	$0.68Near the Money	$-0.15Near the Money	98Near the Money	446Near the Money	Filter Table By Strike Price of$98.00	TTDIn the Money	$2.85In the Money	$3.05In the Money	$3.09In the Money	$-0.45In the Money	59In the Money	63In the Money
TTDOut of the Money	$0.45Out of the Money	$0.50Out of the Money	$0.47Out of the Money	$0.00Out of the Money	309Out of the Money	400Out of the Money	Filter Table By Strike Price of$99.00	TTDIn the Money	$3.60In the Money	$3.85In the Money	$3.88In the Money	$0.28In the Money	31In the Money	18In the Money
TTDOut of the Money	$0.30Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$-0.13Out of the Money	251Out of the Money	4,647Out of the Money	Filter Table By Strike Price of$100.00	TTDIn the Money	$4.40In the Money	$4.70In the Money	$4.64In the Money	$1.18In the Money	3In the Money	113In the Money
TTDOut of the Money	$0.19Out of the Money	$0.23Out of the Money	$0.22Out of the Money	$0.01Out of the Money	114Out of the Money	1,795Out of the Money	Filter Table By Strike Price of$101.00	TTDIn the Money	$5.30In the Money	$5.70In the Money	$5.20In the Money	$0.00In the Money	---In the Money	10In the Money
TTDOut of the Money	$0.12Out of the Money	$0.17Out of the Money	$0.14Out of the Money	$0.01Out of the Money	17Out of the Money	492Out of the Money	Filter Table By Strike Price of$102.00	TTDIn the Money	$6.05In the Money	$6.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.01Out of the Money	158Out of the Money	868Out of the Money	Filter Table By Strike Price of$103.00	TTDIn the Money	$7.20In the Money	$7.65In the Money	$7.57In the Money	$7.57In the Money	1In the Money	---In the Money
TTDOut of the Money	$0.04Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	20Out of the Money	59Out of the Money	Filter Table By Strike Price of$104.00	TTDIn the Money	$8.20In the Money	$8.65In the Money	$8.57In the Money	$-1.98In the Money	20In the Money	2In the Money
TTDOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.03Out of the Money	21Out of the Money	7,965Out of the Money	Filter Table By Strike Price of$105.00	TTDIn the Money	$9.15In the Money	$9.60In the Money	$11.25In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money	Filter Table By Strike Price of$106.00	TTDIn the Money	$10.20In the Money	$10.55In the Money	$10.75In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money	Filter Table By Strike Price of$107.00	TTDIn the Money	$11.15In the Money	$11.55In 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	$0.08Out 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$108.00	TTDIn the Money	$12.00In the Money	$12.55In 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	$0.15Out 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$109.00	TTDIn the Money	$12.95In the Money	$13.55In 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	$0.03Out of the Money	$-0.01Out of the Money	199Out of the Money	1,712Out of the Money	Filter Table By Strike Price of$110.00	TTDIn the Money	$14.00In the Money	$14.50In the Money	$17.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	$0.01Out of the Money	$0.14Out 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$111.00	TTDIn the Money	$15.10In the Money	$15.55In 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	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	4Out of the Money	916Out of the Money	Filter Table By Strike Price of$115.00	TTDIn the Money	$18.20In the Money	$19.65In the Money	$22.90In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	431Out of the Money	2,218Out of the Money	Filter Table By Strike Price of$120.00	TTDIn the Money	$23.95In the Money	$24.50In the Money	$24.55In the Money	$0.00In the Money	---In the Money	3In the Money
TTDOut of the Money	$0.00Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	179Out of the Money	Filter Table By Strike Price of$125.00	TTDIn the Money	$29.10In the Money	$29.70In the Money	$42.85In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	$0.00Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money	Filter Table By Strike Price of$130.00	TTDIn the Money	$34.00In the Money	$34.70In the Money	$52.20In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	270Out of the Money	Filter Table By Strike Price of$135.00	TTDIn the Money	$39.00In the Money	$39.70In the Money	$49.70In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$140.00	TTDIn the Money	$44.10In the Money	$44.70In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)