Stocks Options

LAST PRICE
109.6500
TODAY'S CHANGE (%)
Trending Up0.2000 (0.1827%)

Bid / Lots
---/ ---
Ask / Lots
---/ ---
Open / Previous Close
109.0000 / 109.4500
Day Range
Low 108.1200
High 109.7600
52 Week Range
Low 60.2300
High 112.2200
Volume
2,154,655
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 47.140

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 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	$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	$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	---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$70.00	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	34Out 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$75.00	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$80.00	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	$24.93In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$85.00	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	9Out 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$87.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.21Out 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$88.00	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	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$89.00	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	5Out of the Money
TTDIn the Money	---In the Money	---In the Money	$19.94In the Money	$0.00In the Money	---In the Money	595In the Money	Filter Table By Strike Price of$90.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
TTDIn the Money	---In the Money	---In the Money	$18.23In the Money	$0.00In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$91.00	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	6Out of the Money
TTDIn the Money	---In the Money	---In the Money	$17.46In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$92.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.41Out 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	$16.05In the Money	$0.00In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$93.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	1Out 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$94.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	110Out of the Money	52Out of the Money
TTDIn the Money	---In the Money	---In the Money	$14.62In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$95.00	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	41Out of the Money
TTDIn the Money	---In the Money	---In the Money	$10.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$96.00	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	27Out of the Money
TTDIn the Money	---In the Money	---In the Money	$11.62In the Money	$0.00In the Money	1In the Money	13In the Money	Filter Table By Strike Price of$97.00	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	34Out of the Money
TTDIn the Money	---In the Money	---In the Money	$12.17In the Money	$0.00In the Money	---In the Money	61In the Money	Filter Table By Strike Price of$98.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	5Out of the Money	8Out of the Money
TTDIn the Money	---In the Money	---In the Money	$8.60In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$99.00	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	188Out of the Money
TTDIn the Money	---In the Money	---In the Money	$9.37In the Money	$-0.93In the Money	17In the Money	70In the Money	Filter Table By Strike Price of$100.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	10Out of the Money	174Out of the Money
TTDIn the Money	---In the Money	---In the Money	$8.42In the Money	$0.14In the Money	18In the Money	106In the Money	Filter Table By Strike Price of$101.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.01Out of the Money	4Out of the Money	90Out of the Money
TTDIn the Money	---In the Money	---In the Money	$7.70In the Money	$0.00In the Money	---In the Money	102In the Money	Filter Table By Strike Price of$102.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$-0.05Out of the Money	4Out of the Money	42Out of the Money
TTDIn the Money	---In the Money	---In the Money	$6.80In the Money	$0.17In the Money	9In the Money	87In the Money	Filter Table By Strike Price of$103.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$-0.10Out of the Money	16Out of the Money	39Out of the Money
TTDIn the Money	---In the Money	---In the Money	$4.70In the Money	$-0.73In the Money	12In the Money	61In the Money	Filter Table By Strike Price of$104.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$-0.14Out of the Money	21Out of the Money	143Out of the Money
TTDIn the Money	---In the Money	---In the Money	$4.48In the Money	$-0.35In the Money	6In the Money	121In the Money	Filter Table By Strike Price of$105.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.32Out of the Money	$-0.14Out of the Money	108Out of the Money	370Out of the Money
TTDIn the Money	---In the Money	---In the Money	$3.90In the Money	$-0.05In the Money	1In the Money	188In the Money	Filter Table By Strike Price of$106.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.37Out of the Money	$-0.28Out of the Money	1,244Out of the Money	202Out of the Money
TTDIn the Money	---In the Money	---In the Money	$2.74In the Money	$-1.03In the Money	7In the Money	160In the Money	Filter Table By Strike Price of$107.00	TTDNear the Money	---Near the Money	---Near the Money	$0.67Near the Money	$-0.17Near the Money	75Near the Money	46Near the Money
TTDIn the Money	---In the Money	---In the Money	$2.11In the Money	$-0.53In the Money	39In the Money	386In the Money	Filter Table By Strike Price of$108.00	TTDNear the Money	---Near the Money	---Near the Money	$0.88Near the Money	$-0.57Near the Money	133Near the Money	74Near the Money
TTDUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.41Underlying issue's last price	$-0.65Underlying issue's last price	87Underlying issue's last price	144Underlying issue's last price	Filter Table By Strike Price of$109.00Underlying issue's last price	TTDUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.16Underlying issue's last price	$-0.34Underlying issue's last price	21Underlying issue's last price	113Underlying issue's last price
TTDNear the Money	---Near the Money	---Near the Money	$1.32Near the Money	$-0.20Near the Money	111Near the Money	311Near the Money	Filter Table By Strike Price of$110.00	TTDIn the Money	---In the Money	---In the Money	$1.66In the Money	$-0.44In the Money	26In the Money	96In the Money
TTDNear the Money	---Near the Money	---Near the Money	$1.04Near the Money	$-0.04Near the Money	43Near the Money	220Near the Money	Filter Table By Strike Price of$111.00	TTDIn the Money	---In the Money	---In the Money	$2.68In the Money	$0.06In the Money	22In the Money	44In the Money
TTDNear the Money	---Near the Money	---Near the Money	$0.68Near the Money	$-0.12Near the Money	168Near the Money	247Near the Money	Filter Table By Strike Price of$112.00	TTDIn the Money	---In the Money	---In the Money	$2.91In the Money	$-0.41In the Money	66In the Money	37In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$0.28Out of the Money	$-0.33Out of the Money	170Out of the Money	174Out of the Money	Filter Table By Strike Price of$113.00	TTDIn the Money	---In the Money	---In the Money	$4.75In the Money	$0.00In the Money	---In the Money	4In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$0.28Out of the Money	$-0.26Out of the Money	169Out of the Money	162Out of the Money	Filter Table By Strike Price of$114.00	TTDIn the Money	---In the Money	---In the Money	$4.60In the Money	$0.00In the Money	---In the Money	6In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$-0.10Out of the Money	50Out of the Money	237Out of the Money	Filter Table By Strike Price of$115.00	TTDIn the Money	---In the Money	---In the Money	$6.00In the Money	$0.00In the Money	---In the Money	2In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$-0.06Out of the Money	88Out of the Money	76Out of the Money	Filter Table By Strike Price of$116.00	TTDIn the Money	---In the Money	---In the Money	$7.50In the Money	$0.00In the Money	---In the Money	1In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	29Out of the Money	428Out of the Money	Filter Table By Strike Price of$117.00	TTDIn the Money	---In the Money	---In the Money	$8.40In the Money	$0.00In the Money	1In the Money	---In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$-0.08Out of the Money	90Out of the Money	106Out of the Money	Filter Table By Strike Price of$118.00	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	23Out of the Money	63Out of the Money	Filter Table By Strike Price of$119.00	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	$-0.07Out of the Money	18Out of the Money	95Out 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	$0.02Out of the Money	$0.00Out of the Money	5Out of the Money	1Out of the Money	Filter Table By Strike Price of$121.00	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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$122.00	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$123.00	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$124.00	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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	6Out 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
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$126.00	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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$130.00	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	$0.21Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$135.00	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 October 04, 2024)

Put Options (expires Friday October 04, 2024)