Stocks Options

LAST PRICE
97.7300
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
97.7300/ 1
Ask / Lots
97.9400/ 3
Open / Previous Close
96.0500 / 97.7300
Day Range
Low 95.1800
High 98.7500
52 Week Range
Low 60.2300
High 99.5400
Volume
2,610,570
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 46.089

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

Call Options (expires Friday June 28, 2024)
Put Options (expires Friday June 28, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TTDIn the Money	---In the Money	---In the Money	$53.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	---In the Money	---In the Money	$42.32In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$50.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	---In the Money	---In the Money	$33.44In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$65.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	---In the Money	---In the Money	$27.41In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$70.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TTDIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TTDIn the Money	---In the Money	---In the Money	$22.19In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$75.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
TTDIn the Money	---In the Money	---In the Money	$22.30In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$76.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
TTDIn the Money	---In the Money	---In 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	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
TTDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$78.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	---In the Money	---In the Money	$20.25In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$79.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TTDIn the Money	---In the Money	---In the Money	$16.73In the Money	$0.00In the Money	---In the Money	265In the Money	Filter Table By Strike Price of$80.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
TTDIn the Money	---In the Money	---In the Money	$16.12In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$81.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
TTDIn the Money	---In the Money	---In the Money	$15.12In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$82.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
TTDIn the Money	---In the Money	---In the Money	$13.45In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$83.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TTDIn the Money	---In the Money	---In the Money	$14.65In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$84.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
TTDIn the Money	---In the Money	---In the Money	$12.25In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$85.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
TTDIn the Money	---In the Money	---In the Money	$10.60In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$86.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	138Out of the Money
TTDIn the Money	---In the Money	---In the Money	$9.00In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$87.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,273Out of the Money
TTDIn the Money	---In the Money	---In the Money	$9.60In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$88.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	204Out of the Money
TTDIn the Money	---In the Money	---In the Money	$9.15In the Money	$0.00In the Money	---In the Money	256In the Money	Filter Table By Strike Price of$89.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
TTDIn the Money	---In the Money	---In the Money	$7.80In 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	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	171Out of the Money
TTDIn the Money	---In the Money	---In the Money	$6.95In the Money	$0.00In the Money	---In the Money	57In the Money	Filter Table By Strike Price of$91.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
TTDIn the Money	---In the Money	---In the Money	$5.77In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$92.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	403Out of the Money
TTDIn the Money	---In the Money	---In the Money	$4.66In the Money	$0.00In the Money	---In the Money	183In the Money	Filter Table By Strike Price of$93.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	403Out of the Money
TTDIn the Money	---In the Money	---In the Money	$4.05In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$94.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	318Out of the Money
TTDIn the Money	---In the Money	---In the Money	$2.93In the Money	$0.00In the Money	---In the Money	85In the Money	Filter Table By Strike Price of$95.00	TTDNear the Money	---Near the Money	---Near the Money	$0.32Near the Money	$0.00Near the Money	---Near the Money	447Near the Money
TTDIn the Money	---In the Money	---In the Money	$2.36In the Money	$0.00In the Money	---In the Money	187In the Money	Filter Table By Strike Price of$96.00	TTDNear the Money	---Near the Money	---Near the Money	$0.47Near the Money	$0.00Near the Money	---Near the Money	278Near the Money
TTDUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.72Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	282Underlying issue's last price	Filter Table By Strike Price of$97.00Underlying issue's last price	TTDUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.86Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	362Underlying issue's last price
TTDNear the Money	---Near the Money	---Near the Money	$1.03Near the Money	$0.00Near the Money	---Near the Money	1,052Near the Money	Filter Table By Strike Price of$98.00	TTDIn the Money	---In the Money	---In the Money	$1.30In the Money	$0.00In the Money	---In the Money	666In the Money
TTDNear the Money	---Near the Money	---Near the Money	$0.70Near the Money	$0.00Near the Money	---Near the Money	483Near the Money	Filter Table By Strike Price of$99.00	TTDIn the Money	---In the Money	---In the Money	$2.28In the Money	$0.00In the Money	---In the Money	116In the Money
TTDNear the Money	---Near the Money	---Near the Money	$0.46Near the Money	$0.00Near the Money	---Near the Money	2,201Near the Money	Filter Table By Strike Price of$100.00	TTDIn the Money	---In the Money	---In the Money	$2.96In the Money	$0.00In the Money	---In the Money	41In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	721Out of the Money	Filter Table By Strike Price of$101.00	TTDIn the Money	---In the Money	---In the Money	$3.78In the Money	$0.00In the Money	---In the Money	21In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	472Out of the Money	Filter Table By Strike Price of$102.00	TTDIn the Money	---In the Money	---In the Money	$3.80In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	688Out of the Money	Filter Table By Strike Price of$103.00	TTDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	129Out of the Money	Filter Table By Strike Price of$104.00	TTDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	396Out of the Money	Filter Table By Strike Price of$105.00	TTDIn the Money	---In the Money	---In the Money	$7.67In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$106.00	TTDIn the Money	---In the Money	---In the Money	$8.54In the Money	$0.00In the Money	---In the Money	2In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$107.00	TTDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money	Filter Table By Strike Price of$108.00	TTDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$0.02Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money	Filter Table By Strike Price of$110.00	TTDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$115.00	TTDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$120.00	TTDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	---Out 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$125.00	TTDIn the Money	---In the Money	---In 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 28, 2024)

Put Options (expires Friday June 28, 2024)