Stocks Options

LAST PRICE
97.7100
TODAY'S CHANGE (%)
Trending Up0.4300 (0.4420%)

Bid / Lots
97.6000/ 2
Ask / Lots
98.0000/ 18
Open / Previous Close
98.0650 / 97.2800
Day Range
Low 96.4000
High 98.0650
52 Week Range
Low 60.2300
High 99.5400
Volume
4,007,546
above 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 46.009

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
no call option is available at this price							Filter Table By Strike Price of$30.00	TTDOut of the Money	---Out of the Money	$0.32Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
TTDIn the Money	$60.95In the Money	$64.80In the Money	$60.57In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$35.00	TTDOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
TTDIn the Money	$55.25In the Money	$60.00In the Money	$56.12In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$40.00	TTDOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$42.50	TTDOut of the Money	$0.14Out of the Money	$0.27Out of the Money	$0.18Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TTDIn the Money	$50.30In the Money	$55.00In the Money	$52.40In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$45.00	TTDOut of the Money	---Out of the Money	$0.14Out of the Money	$0.02Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
TTDIn the Money	$47.25In the Money	$47.90In the Money	$47.52In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$50.00	TTDOut of the Money	$0.01Out of the Money	$0.22Out of the Money	$0.04Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money
TTDIn the Money	$40.35In the Money	$45.00In the Money	$42.25In the Money	$-0.62In the Money	800In the Money	---In the Money	Filter Table By Strike Price of$55.00	TTDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TTDIn the Money	$37.75In the Money	$42.45In the Money	$39.75In the Money	$0.01In the Money	550In the Money	---In the Money	Filter Table By Strike Price of$57.50	TTDOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	40Out of the Money	---Out of the Money
TTDIn the Money	$35.25In the Money	$40.00In the Money	$37.25In the Money	$-0.05In the Money	24In the Money	---In the Money	Filter Table By Strike Price of$60.00	TTDOut of the Money	---Out of the Money	$0.11Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TTDIn the Money	$32.85In the Money	$37.50In the Money	$34.75In the Money	$0.00In the Money	1,160In the Money	---In the Money	Filter Table By Strike Price of$62.50	TTDOut of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.03Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
TTDIn the Money	$30.30In the Money	$35.00In the Money	$32.37In the Money	$-0.96In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$65.00	TTDOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money
TTDIn the Money	$25.60In the Money	$30.00In the Money	$27.00In the Money	$0.65In the Money	32In the Money	---In the Money	Filter Table By Strike Price of$70.00	TTDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TTDIn the Money	$21.95In the Money	$25.00In the Money	$22.60In the Money	$0.20In the Money	32In the Money	---In 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	$-0.06Out of the Money	2Out of the Money	---Out of the Money
TTDIn the Money	$15.25In the Money	$20.00In the Money	$17.80In the Money	$0.80In the Money	281In the Money	---In the Money	Filter Table By Strike Price of$80.00	TTDOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money
TTDIn the Money	$13.70In the Money	$18.00In the Money	$15.14In the Money	$-0.16In the Money	56In the Money	---In the Money	Filter Table By Strike Price of$82.00	TTDOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	43Out of the Money	---Out of the Money
TTDIn the Money	$12.25In the Money	$16.90In the Money	$13.85In the Money	$-0.51In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$83.00	TTDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	110Out of the Money	---Out of the Money
TTDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$84.00	TTDOut of the Money	---Out of the Money	$0.55Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	17Out of the Money	---Out of the Money
TTDIn the Money	$10.25In the Money	$14.70In the Money	$12.35In the Money	$0.35In the Money	51In the Money	---In the Money	Filter Table By Strike Price of$85.00	TTDOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	69Out of the Money	---Out of the Money
TTDIn the Money	$9.25In the Money	$13.70In the Money	$11.50In the Money	$1.82In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$86.00	TTDOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
TTDIn the Money	$8.65In the Money	$12.60In the Money	$10.02In the Money	$-1.68In the Money	30In the Money	---In the Money	Filter Table By Strike Price of$87.00	TTDOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	---Out of the Money
TTDIn the Money	$7.65In the Money	$11.70In the Money	$8.94In the Money	$-0.56In the Money	44In the Money	---In the Money	Filter Table By Strike Price of$88.00	TTDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	---Out of the Money
TTDIn the Money	$6.65In the Money	$10.70In the Money	$8.28In the Money	$0.35In the Money	257In the Money	---In the Money	Filter Table By Strike Price of$89.00	TTDOut of the Money	---Out of the Money	$0.03Out of the Money	$0.50Out of the Money	$0.48Out of the Money	1Out of the Money	---Out of the Money
TTDIn the Money	$6.75In the Money	$9.70In the Money	$7.40In the Money	$0.47In the Money	137In the Money	---In the Money	Filter Table By Strike Price of$90.00	TTDOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	40Out of the Money	---Out of the Money
TTDIn the Money	$4.85In the Money	$8.60In the Money	$6.02In the Money	$0.12In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$91.00	TTDOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	---Out of the Money
TTDIn the Money	$3.65In the Money	$7.65In the Money	$5.13In the Money	$0.18In the Money	12In the Money	---In the Money	Filter Table By Strike Price of$92.00	TTDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	3Out of the Money	---Out of the Money
TTDIn the Money	$2.67In the Money	$6.70In the Money	$4.15In the Money	$-0.05In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$93.00	TTDOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	9Out of the Money	---Out of the Money
TTDIn the Money	$1.66In the Money	$5.70In the Money	$3.68In the Money	$0.16In the Money	16In the Money	---In the Money	Filter Table By Strike Price of$94.00	TTDOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	253Out of the Money	---Out of the Money
TTDIn the Money	$1.99In the Money	$4.70In the Money	$2.80In the Money	$0.73In the Money	472In the Money	---In the Money	Filter Table By Strike Price of$95.00	TTDNear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.13Near the Money	398Near the Money	---Near the Money
TTDIn the Money	$1.37In the Money	$2.20In the Money	$1.30In the Money	$-0.45In the Money	154In the Money	---In the Money	Filter Table By Strike Price of$96.00	TTDNear the Money	---Near the Money	$0.07Near the Money	$0.02Near the Money	$-0.33Near the Money	544Near the Money	---Near the Money
TTDUnderlying issue's last price	$0.43Underlying issue's last price	$1.00Underlying issue's last price	$0.70Underlying issue's last price	$-0.01Underlying issue's last price	300Underlying issue's last price	---Underlying 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	$0.03Underlying issue's last price	$0.02Underlying issue's last price	$-0.75Underlying issue's last price	262Underlying issue's last price	---Underlying issue's last price
TTDNear the Money	---Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.45Near the Money	212Near the Money	---Near the Money	Filter Table By Strike Price of$98.00	TTDIn the Money	$0.05In the Money	$1.01In the Money	$0.77In the Money	$-0.71In the Money	112In the Money	---In the Money
TTDNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.23Near the Money	425Near the Money	---Near the Money	Filter Table By Strike Price of$99.00	TTDIn the Money	$0.92In the Money	$1.92In the Money	$1.12In the Money	$-1.18In the Money	21In the Money	---In the Money
TTDNear the Money	$0.01Near the Money	$0.04Near the Money	$0.02Near the Money	$-0.08Near the Money	306Near the Money	---Near the Money	Filter Table By Strike Price of$100.00	TTDIn the Money	$1.46In the Money	$4.35In the Money	$2.80In the Money	$-0.08In the Money	63In the Money	---In the Money
TTDOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	47Out of the Money	---Out of the Money	Filter Table By Strike Price of$101.00	TTDIn the Money	$2.23In the Money	$4.00In the Money	$3.60In the Money	$1.15In the Money	3In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	55Out of the Money	---Out of the Money	Filter Table By Strike Price of$102.00	TTDIn the Money	$2.78In the Money	$4.00In the Money	$3.20In the Money	$0.00In the Money	6In 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	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$103.00	TTDIn the Money	$3.25In the Money	$6.95In the Money	$6.01In the Money	$-0.14In the Money	1In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.02Out of the Money	18Out of the Money	---Out of the Money	Filter Table By Strike Price of$104.00	TTDIn the Money	$6.50In the Money	$7.00In the Money	$7.20In the Money	$-1.37In the Money	20In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$105.00	TTDIn the Money	$11.95In the Money	$12.80In the Money	$11.25In the Money	$0.00In the Money	7In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$106.00	TTDIn the Money	$10.65In the Money	$11.30In the Money	$10.75In the Money	$0.00In the Money	1In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$107.00	TTDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TTDOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$108.00	TTDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TTDOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.04Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$109.00	TTDIn the Money	---In the Money	---In the Money	---In the Money	---In 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	42Out of the Money	---Out of the Money	Filter Table By Strike Price of$110.00	TTDIn the Money	$16.65In the Money	$17.40In the Money	$17.00In the Money	$0.00In the Money	11In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$111.00	TTDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	TTDIn the Money	$21.80In the Money	$22.50In the Money	$22.90In the Money	$0.00In the Money	8In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$120.00	TTDIn the Money	$21.80In the Money	$22.65In the Money	$24.55In the Money	$0.00In the Money	3In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	TTDIn the Money	$42.20In the Money	$42.70In the Money	$42.85In the Money	$0.00In the Money	3In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	TTDIn the Money	$52.15In the Money	$52.65In the Money	$52.20In the Money	$0.00In the Money	2In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$135.00	TTDIn the Money	$49.80In the Money	$50.40In the Money	$49.70In the Money	$0.00In the Money	1In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$140.00	TTDIn the Money	---In the Money	---In the Money	---In the Money	---In 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)