Stocks Options

LAST PRICE
111.0400
TODAY'S CHANGE (%)
Trending Up0.2500 (0.2257%)

Bid / Lots
110.9700/ 2
Ask / Lots
111.1100/ 4
Open / Previous Close
110.7500 / 110.7900
Day Range
Low 109.9100
High 111.3448
52 Week Range
Low 60.2300
High 111.8000
Volume
218,190
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 47.175

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TTDIn the Money	$54.10In the Money	$57.20In the Money	$53.95In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$55.00	TTDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$49.05In the Money	$52.20In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TTDIn the Money	$44.05In the Money	$47.20In 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	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TTDIn the Money	$39.05In the Money	$42.20In 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	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TTDIn the Money	$36.10In the Money	$39.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$73.00	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	2Out of the Money
TTDIn the Money	$35.10In the Money	$38.20In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$34.10In the Money	$37.20In the Money	$34.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$75.00	TTDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TTDIn the Money	$33.10In the Money	$36.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$76.00	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	212Out of the Money
TTDIn the Money	$32.10In the Money	$35.25In 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	$0.01Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
TTDIn the Money	$31.10In the Money	$34.25In the Money	$31.65In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$78.00	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	93Out of the Money
TTDIn the Money	$30.10In the Money	$33.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$79.00	TTDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$29.10In the Money	$32.20In 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	$0.50Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money
TTDIn the Money	$28.20In the Money	$31.25In the Money	$16.85In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$81.00	TTDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$27.10In the Money	$30.25In the Money	$28.15In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$82.00	TTDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$27.05In the Money	$28.75In the Money	$22.39In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$83.00	TTDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.84Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
TTDIn the Money	$26.10In the Money	$27.70In the Money	$25.15In 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	$0.50Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
TTDIn the Money	$25.20In the Money	$26.80In the Money	$25.43In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$85.00	TTDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
TTDIn the Money	$24.70In the Money	$25.65In the Money	$17.30In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$86.00	TTDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TTDIn the Money	$23.50In the Money	$24.55In the Money	$20.32In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$87.00	TTDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$22.65In the Money	$23.70In the Money	$20.86In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$88.00	TTDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
TTDIn the Money	$21.55In the Money	$22.70In the Money	$9.75In 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	$0.10Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money
TTDIn the Money	$20.95In the Money	$21.40In the Money	$18.66In the Money	$0.00In the Money	---In the Money	133In the Money	Filter Table By Strike Price of$90.00	TTDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	188Out of the Money
TTDIn the Money	$19.55In the Money	$20.80In the Money	$18.64In 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	$0.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
TTDIn the Money	$18.40In the Money	$19.75In the Money	$14.93In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$92.00	TTDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money
TTDIn the Money	$17.65In the Money	$18.50In the Money	$15.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$93.00	TTDOut of the Money	---Out of the Money	$0.50Out of the Money	$1.13Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
TTDIn the Money	$16.50In the Money	$17.45In the Money	$16.11In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$94.00	TTDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
TTDIn the Money	$15.90In the Money	$16.40In the Money	$16.20In the Money	$0.00In the Money	---In the Money	194In the Money	Filter Table By Strike Price of$95.00	TTDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
TTDIn the Money	$14.90In the Money	$15.60In the Money	$14.07In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$96.00	TTDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
TTDIn the Money	$13.50In the Money	$14.75In the Money	$11.45In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$97.00	TTDOut of the Money	---Out of the Money	$0.26Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
TTDIn the Money	$12.85In the Money	$13.45In the Money	$12.88In the Money	$2.18In the Money	40In the Money	98In the Money	Filter Table By Strike Price of$98.00	TTDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
TTDIn the Money	$11.75In the Money	$12.50In the Money	$12.25In the Money	$1.77In the Money	1In the Money	50In the Money	Filter Table By Strike Price of$99.00	TTDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
TTDIn the Money	$10.90In the Money	$11.45In the Money	$11.26In the Money	$0.78In the Money	1In the Money	159In the Money	Filter Table By Strike Price of$100.00	TTDOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	691Out of the Money
TTDIn the Money	$9.85In the Money	$10.65In the Money	$7.64In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$101.00	TTDOut of the Money	---Out of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	274Out of the Money
TTDIn the Money	$8.90In the Money	$9.45In the Money	$6.75In the Money	$0.00In the Money	---In the Money	103In the Money	Filter Table By Strike Price of$102.00	TTDOut of the Money	---Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
TTDIn the Money	$7.90In the Money	$8.65In the Money	$5.73In the Money	$0.00In the Money	---In the Money	151In the Money	Filter Table By Strike Price of$103.00	TTDOut of the Money	---Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	138Out of the Money
TTDIn the Money	$6.30In the Money	$7.35In the Money	$6.02In the Money	$0.00In the Money	---In the Money	132In the Money	Filter Table By Strike Price of$104.00	TTDOut of the Money	---Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	144Out of the Money
TTDIn the Money	$5.35In the Money	$6.40In the Money	$5.62In the Money	$0.12In the Money	15In the Money	255In the Money	Filter Table By Strike Price of$105.00	TTDOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	7Out of the Money	243Out of the Money
TTDIn the Money	$5.00In the Money	$5.35In the Money	$5.07In the Money	$0.20In the Money	10In the Money	188In the Money	Filter Table By Strike Price of$106.00	TTDOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.10Out of the Money	$-0.06Out of the Money	9Out of the Money	290Out of the Money
TTDIn the Money	$3.65In the Money	$4.45In the Money	$3.95In the Money	$0.03In the Money	2In the Money	149In the Money	Filter Table By Strike Price of$107.00	TTDOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.19Out of the Money	$0.00Out of the Money	12Out of the Money	143Out of the Money
TTDIn the Money	$3.05In the Money	$3.45In the Money	$2.62In the Money	$-0.48In the Money	1In the Money	207In the Money	Filter Table By Strike Price of$108.00	TTDOut of the Money	$0.17Out of the Money	$0.23Out of the Money	$0.21Out of the Money	$-0.17Out of the Money	18Out of the Money	194Out of the Money
TTDIn the Money	$2.38In the Money	$2.61In the Money	$2.50In the Money	$0.36In the Money	15In the Money	355In the Money	Filter Table By Strike Price of$109.00	TTDNear the Money	$0.32Near the Money	$0.47Near the Money	$0.45Near the Money	$-0.20Near the Money	4Near the Money	90Near the Money
TTDIn the Money	$1.50In the Money	$1.83In the Money	$1.30In the Money	$-0.32In the Money	54In the Money	1,182In the Money	Filter Table By Strike Price of$110.00	TTDNear the Money	$0.57Near the Money	$0.75Near the Money	$0.81Near the Money	$-0.04Near the Money	24Near the Money	233Near the Money
TTDUnderlying issue's last price	$1.02Underlying issue's last price	$1.23Underlying issue's last price	$1.20Underlying issue's last price	$0.15Underlying issue's last price	26Underlying issue's last price	320Underlying issue's last price	Filter Table By Strike Price of$111.00Underlying issue's last price	TTDUnderlying issue's last price	$0.94Underlying issue's last price	$1.08Underlying issue's last price	$1.60Underlying issue's last price	$0.18Underlying issue's last price	1Underlying issue's last price	50Underlying issue's last price
TTDNear the Money	$0.63Near the Money	$0.74Near the Money	$0.67Near the Money	$0.02Near the Money	51Near the Money	569Near the Money	Filter Table By Strike Price of$112.00	TTDIn the Money	$1.38In the Money	$1.83In the Money	$2.29In the Money	$-0.30In the Money	1In the Money	62In the Money
TTDNear the Money	$0.31Near the Money	$0.44Near the Money	$0.35Near the Money	$-0.03Near the Money	6Near the Money	1,156Near the Money	Filter Table By Strike Price of$113.00	TTDIn the Money	$2.06In the Money	$2.44In the Money	$3.10In the Money	$-0.34In the Money	7In the Money	36In the Money
TTDNear the Money	$0.18Near the Money	$0.24Near the Money	$0.20Near the Money	$-0.02Near the Money	1Near the Money	170Near the Money	Filter Table By Strike Price of$114.00	TTDIn the Money	$2.86In the Money	$3.35In the Money	$4.20In the Money	$0.00In the Money	---In the Money	5In the Money
TTDOut of the Money	$0.09Out of the Money	$0.14Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	2Out of the Money	619Out of the Money	Filter Table By Strike Price of$115.00	TTDIn the Money	$3.75In the Money	$4.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	591Out of the Money	Filter Table By Strike Price of$116.00	TTDIn the Money	$4.65In the Money	$5.90In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$117.00	TTDIn the Money	$5.55In the Money	$6.60In the Money	$7.20In the Money	$0.00In the Money	---In the Money	35In the Money
TTDOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$118.00	TTDIn the Money	$6.35In the Money	$7.55In the Money	$8.06In the Money	$0.00In the Money	---In the Money	5In the Money
TTDOut of the Money	---Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$0.01Out of the Money	2Out of the Money	41Out of the Money	Filter Table By Strike Price of$119.00	TTDIn the Money	$7.50In the Money	$8.50In the Money	$9.15In the Money	$0.00In the Money	---In the Money	7In the Money
TTDOut of the Money	---Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	177Out of the Money	Filter Table By Strike Price of$120.00	TTDIn the Money	$8.50In the Money	$9.60In the Money	$9.40In the Money	$0.00In the Money	---In the Money	2In the Money
TTDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$121.00	TTDIn the Money	$9.55In the Money	$10.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.50Out 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$122.00	TTDIn the Money	$10.15In the Money	$11.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.50Out 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	$11.30In the Money	$13.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.50Out 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	$11.90In the Money	$14.75In the Money	$14.20In the Money	$0.00In the Money	---In the Money	1In the Money
TTDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$125.00	TTDIn the Money	$13.05In the Money	$15.75In the Money	$18.80In the Money	$0.00In the Money	---In the Money	1In the Money
TTDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$126.00	TTDIn the Money	$14.00In the Money	$16.75In the Money	$16.20In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$130.00	TTDIn the Money	$17.85In the Money	$20.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$135.00	TTDIn the Money	$22.85In the Money	$25.85In 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 27, 2024)

Put Options (expires Friday September 27, 2024)