Stocks Options

LAST PRICE
110.3800
TODAY'S CHANGE (%)
Trending Up2.3600 (2.1848%)

Bid / Lots
110.3500/ 3
Ask / Lots
110.4100/ 2
Open / Previous Close
110.9100 / 108.0200
Day Range
Low 109.1062
High 111.8000
52 Week Range
Low 60.2300
High 111.8000
Volume
1,488,111
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 47.308

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TTDIn the Money	$77.00In the Money	$79.05In the Money	$38.25In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	TTDOut of the Money	---Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
TTDIn the Money	$74.50In the Money	$76.55In the Money	$35.40In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$35.00	TTDOut of the Money	---Out of the Money	$0.53Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
TTDIn the Money	$72.00In the Money	$74.05In the Money	$32.95In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$37.50	TTDOut of the Money	---Out of the Money	$0.53Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TTDIn the Money	$69.65In the Money	$71.55In the Money	$70.60In the Money	$6.85In the Money	1In the Money	22In the Money	Filter Table By Strike Price of$40.00	TTDOut of the Money	---Out of the Money	$0.53Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
TTDIn the Money	$67.10In the Money	$69.05In the Money	$47.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$42.50	TTDOut of the Money	---Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TTDIn the Money	$64.60In the Money	$66.55In the Money	$59.20In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$45.00	TTDOut of the Money	---Out of the Money	$0.53Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
TTDIn the Money	$62.10In the Money	$64.05In the Money	$54.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$47.50	TTDOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	185Out of the Money
TTDIn the Money	$59.60In the Money	$61.35In the Money	$55.80In the Money	$0.00In the Money	---In the Money	113In the Money	Filter Table By Strike Price of$50.00	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	570Out of the Money
TTDIn the Money	$54.60In the Money	$56.35In the Money	$55.61In the Money	$11.47In the Money	1In the Money	74In the Money	Filter Table By Strike Price of$55.00	TTDOut of the Money	---Out of the Money	$0.53Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1,003Out of the Money
TTDIn the Money	$49.60In the Money	$51.85In the Money	$45.82In the Money	$0.00In the Money	---In the Money	94In the Money	Filter Table By Strike Price of$60.00	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	1,261Out of the Money
TTDIn the Money	$45.00In the Money	$46.80In the Money	$40.99In the Money	$0.00In the Money	---In the Money	148In the Money	Filter Table By Strike Price of$65.00	TTDOut of the Money	---Out of the Money	$0.55Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,348Out of the Money
TTDIn the Money	$42.10In the Money	$44.40In the Money	$33.48In the Money	$0.00In the Money	---In the Money	132In the Money	Filter Table By Strike Price of$67.50	TTDOut of the Money	---Out of the Money	$0.56Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	445Out of the Money
TTDIn the Money	$39.55In the Money	$41.25In the Money	$36.61In the Money	$0.00In the Money	---In the Money	760In the Money	Filter Table By Strike Price of$70.00	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	1,231Out of the Money
TTDIn the Money	$37.35In the Money	$38.45In the Money	$27.05In the Money	$0.00In the Money	---In the Money	391In the Money	Filter Table By Strike Price of$72.50	TTDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	505Out of the Money
TTDIn the Money	$34.90In the Money	$35.90In the Money	$35.15In the Money	$4.00In the Money	2In the Money	259In the Money	Filter Table By Strike Price of$75.00	TTDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	365Out of the Money
TTDIn the Money	$31.95In the Money	$33.65In the Money	$28.84In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$77.50	TTDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	173Out of the Money
TTDIn the Money	$29.90In the Money	$30.90In the Money	$29.50In the Money	$0.00In the Money	---In the Money	412In the Money	Filter Table By Strike Price of$80.00	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	2,386Out of the Money
TTDIn the Money	$27.45In the Money	$28.65In the Money	$23.86In the Money	$0.00In the Money	---In the Money	179In the Money	Filter Table By Strike Price of$82.50	TTDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	534Out of the Money
TTDIn the Money	$25.65In the Money	$27.55In 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	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$25.00In the Money	$25.90In the Money	$25.87In the Money	$3.20In the Money	3In the Money	708In the Money	Filter Table By Strike Price of$85.00	TTDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	125Out of the Money	1,649Out of the Money
TTDIn the Money	$23.90In the Money	$25.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$86.00	TTDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TTDIn the Money	$22.15In the Money	$23.55In the Money	$18.30In the Money	$0.00In the Money	---In the Money	404In the Money	Filter Table By Strike Price of$87.50	TTDOut of the Money	---Out of the Money	$0.38Out of the Money	$0.38Out of the Money	$0.36Out of the Money	1Out of the Money	630Out of the Money
TTDIn the Money	$22.00In the Money	$23.00In the Money	$11.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$88.00	TTDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TTDIn the Money	$20.60In the Money	$22.00In 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	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
TTDIn the Money	$19.85In the Money	$20.60In the Money	$20.63In the Money	$1.58In the Money	12In the Money	1,335In the Money	Filter Table By Strike Price of$90.00	TTDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	58Out of the Money	4,456Out of the Money
TTDIn the Money	$18.70In the Money	$20.05In the Money	$12.70In 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	$0.54Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
TTDIn the Money	$18.20In the Money	$18.55In the Money	$14.69In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$92.00	TTDOut of the Money	---Out of the Money	$0.54Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
TTDIn the Money	$16.95In the Money	$18.05In the Money	$15.95In the Money	$0.00In the Money	---In the Money	1,151In the Money	Filter Table By Strike Price of$92.50	TTDOut of the Money	$0.01Out of the Money	$0.55Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	798Out of the Money
TTDIn the Money	$17.05In the Money	$18.00In the Money	$14.63In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$93.00	TTDOut of the Money	$0.01Out of the Money	$0.55Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	846Out of the Money
TTDIn the Money	$16.00In the Money	$16.70In the Money	$13.55In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$94.00	TTDOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	3Out of the Money	49Out of the Money
TTDIn the Money	$15.30In the Money	$15.50In the Money	$15.60In the Money	$2.31In the Money	9In the Money	2,213In the Money	Filter Table By Strike Price of$95.00	TTDOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	870Out of the Money
TTDIn the Money	$13.90In the Money	$14.55In the Money	$8.83In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$96.00	TTDOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	15Out of the Money	147Out of the Money
TTDIn the Money	$13.10In the Money	$13.55In the Money	$10.07In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$97.00	TTDOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	22Out of the Money	146Out of the Money
TTDIn the Money	$12.70In the Money	$13.05In the Money	$13.41In the Money	$2.77In the Money	6In the Money	1,226In the Money	Filter Table By Strike Price of$97.50	TTDOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.03Out of the Money	1Out of the Money	1,538Out of the Money
TTDIn the Money	$12.15In the Money	$12.60In the Money	$8.35In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$98.00	TTDOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	19Out of the Money	185Out of the Money
TTDIn the Money	$10.95In the Money	$11.60In the Money	$9.55In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$99.00	TTDOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	146Out of the Money	423Out of the Money
TTDIn the Money	$10.25In the Money	$10.50In the Money	$10.50In the Money	$2.75In the Money	99In the Money	2,876In the Money	Filter Table By Strike Price of$100.00	TTDOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.08Out of the Money	167Out of the Money	3,352Out of the Money
TTDIn the Money	$9.10In the Money	$9.55In the Money	$9.64In the Money	$4.39In the Money	77In the Money	284In the Money	Filter Table By Strike Price of$101.00	TTDOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	36Out of the Money	769Out of the Money
TTDIn the Money	$8.15In the Money	$8.55In the Money	$8.60In the Money	$2.37In the Money	20In the Money	255In the Money	Filter Table By Strike Price of$102.00	TTDOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	31Out of the Money	708Out of the Money
TTDIn the Money	$7.20In the Money	$7.50In the Money	$7.81In the Money	$2.51In the Money	14In the Money	515In the Money	Filter Table By Strike Price of$103.00	TTDOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.10Out of the Money	23Out of the Money	519Out of the Money
TTDIn the Money	$6.25In the Money	$6.50In the Money	$6.47In the Money	$1.98In the Money	20In the Money	541In the Money	Filter Table By Strike Price of$104.00	TTDOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.19Out of the Money	48Out of the Money	432Out of the Money
TTDIn the Money	$5.30In the Money	$5.50In the Money	$5.45In the Money	$1.95In the Money	220In the Money	2,644In the Money	Filter Table By Strike Price of$105.00	TTDOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.32Out of the Money	63Out of the Money	973Out of the Money
TTDIn the Money	$4.35In the Money	$4.55In the Money	$4.48In the Money	$2.05In the Money	28In the Money	642In the Money	Filter Table By Strike Price of$106.00	TTDOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.57Out of the Money	41Out of the Money	467Out of the Money
TTDIn the Money	$3.30In the Money	$3.55In the Money	$3.55In the Money	$1.35In the Money	48In the Money	468In the Money	Filter Table By Strike Price of$107.00	TTDOut of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$-0.83Out of the Money	242Out of the Money	569Out of the Money
TTDIn the Money	$2.50In the Money	$2.65In the Money	$2.50In the Money	$1.29In the Money	229In the Money	597In the Money	Filter Table By Strike Price of$108.00	TTDNear the Money	$0.17Near the Money	$0.21Near the Money	$0.17Near the Money	$-1.23Near the Money	20Near the Money	45Near the Money
TTDIn the Money	$1.69In the Money	$1.84In the Money	$1.70In the Money	$0.83In the Money	287In the Money	407In the Money	Filter Table By Strike Price of$109.00	TTDNear the Money	$0.33Near the Money	$0.40Near the Money	$0.29Near the Money	$-1.66Near the Money	47Near the Money	117Near the Money
TTDUnderlying issue's last price	$1.00Underlying issue's last price	$1.16Underlying issue's last price	$1.08Underlying issue's last price	$0.48Underlying issue's last price	621Underlying issue's last price	4,966Underlying issue's last price	Filter Table By Strike Price of$110.00Underlying issue's last price	TTDUnderlying issue's last price	$0.65Underlying issue's last price	$0.71Underlying issue's last price	$0.70Underlying issue's last price	$-1.87Underlying issue's last price	80Underlying issue's last price	146Underlying issue's last price
TTDNear the Money	$0.55Near the Money	$0.62Near the Money	$0.60Near the Money	$0.30Near the Money	219Near the Money	1,466Near the Money	Filter Table By Strike Price of$111.00	TTDIn the Money	$1.16In the Money	$1.27In the Money	$1.20In the Money	$-1.63In the Money	37In the Money	39In the Money
TTDNear the Money	$0.26Near the Money	$0.32Near the Money	$0.26Near the Money	$0.01Near the Money	647Near the Money	1,554Near the Money	Filter Table By Strike Price of$112.00	TTDIn the Money	$1.83In the Money	$2.05In the Money	$1.71In the Money	$-1.94In the Money	4In the Money	63In the Money
TTDNear the Money	$0.12Near the Money	$0.16Near the Money	$0.15Near the Money	$0.00Near the Money	292Near the Money	245Near the Money	Filter Table By Strike Price of$113.00	TTDIn the Money	$2.64In the Money	$2.96In the Money	$12.90In the Money	$0.00In the Money	---In the Money	2In the Money
TTDOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	104Out of the Money	448Out of the Money	Filter Table By Strike Price of$114.00	TTDIn the Money	$3.45In the Money	$4.00In the Money	$15.15In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	6,349Out of the Money	11,379Out of the Money	Filter Table By Strike Price of$115.00	TTDIn the Money	$4.50In the Money	$5.30In the Money	$9.15In the Money	$0.00In the Money	---In the Money	8In the Money
TTDOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	14Out of the Money	112Out of the Money	Filter Table By Strike Price of$116.00	TTDIn the Money	$5.35In the Money	$6.05In the Money	$16.55In the Money	$0.00In 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	---Out of the Money	335Out of the Money	Filter Table By Strike Price of$117.00	TTDIn the Money	$6.15In the Money	$7.05In the Money	$15.05In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$118.00	TTDIn the Money	$7.15In the Money	$8.20In 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	$0.02Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	5Out of the Money	2,509Out of the Money	Filter Table By Strike Price of$120.00	TTDIn the Money	$9.20In the Money	$10.05In the Money	$18.37In 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	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	873Out of the Money	Filter Table By Strike Price of$125.00	TTDIn the Money	$14.00In the Money	$15.50In the Money	$20.90In the Money	$0.00In the Money	---In the Money	1In the Money
TTDOut of the Money	---Out of the Money	$0.65Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	187Out of the Money	Filter Table By Strike Price of$130.00	TTDIn the Money	$18.90In the Money	$20.10In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$135.00	TTDIn the Money	$23.75In the Money	$25.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	247Out of the Money	Filter Table By Strike Price of$140.00	TTDIn the Money	$28.45In the Money	$30.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	318Out of the Money	Filter Table By Strike Price of$145.00	TTDIn the Money	$33.45In the Money	$35.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$150.00	TTDIn the Money	$38.45In the Money	$40.50In 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 20, 2024)

Put Options (expires Friday September 20, 2024)