Stocks Options

LAST PRICE
109.4500
TODAY'S CHANGE (%)
Trending Up0.0900 (0.0823%)

Bid / Lots
109.2100/ 4
Ask / Lots
109.4500/ 4
Open / Previous Close
109.6000 / 109.3600
Day Range
Low 108.9600
High 110.4500
52 Week Range
Low 60.2300
High 112.2200
Volume
1,700,474
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 47.055

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	$52.45In the Money	$56.50In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$47.45In the Money	$51.55In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$42.45In the Money	$46.45In 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	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$37.45In the Money	$41.50In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
TTDIn the Money	$32.50In the Money	$36.60In 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	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$28.15In the Money	$31.25In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$24.15In the Money	$24.90In the Money	$24.93In the Money	$0.66In the Money	5In the Money	3In the Money	Filter Table By Strike Price of$85.00	TTDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
TTDIn the Money	$22.15In the Money	$22.85In 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	$0.50Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TTDIn the Money	$21.20In the Money	$21.90In 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	$0.70Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TTDIn the Money	$20.20In the Money	$20.90In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
TTDIn the Money	$19.45In the Money	$19.90In the Money	$19.94In the Money	$1.17In the Money	1In the Money	594In the Money	Filter Table By Strike Price of$90.00	TTDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
TTDIn the Money	$18.15In the Money	$18.90In the Money	$11.02In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$91.00	TTDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TTDIn the Money	$17.10In the Money	$18.05In the Money	$17.46In the Money	$17.46In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$92.00	TTDOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
TTDIn the Money	$16.10In the Money	$16.95In the Money	$11.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$93.00	TTDOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TTDIn the Money	$15.15In the Money	$15.90In 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	$0.01Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
TTDIn the Money	$14.25In the Money	$15.00In the Money	$14.62In the Money	$4.94In the Money	1In the Money	7In the Money	Filter Table By Strike Price of$95.00	TTDOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
TTDIn the Money	$13.15In the Money	$14.00In 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	$0.02Out of the Money	$0.48Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
TTDIn the Money	$12.25In the Money	$12.90In the Money	$4.80In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$97.00	TTDOut of the Money	$0.02Out of the Money	$0.50Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
TTDIn the Money	$11.30In the Money	$11.90In the Money	$12.17In the Money	$-0.83In the Money	1In the Money	60In the Money	Filter Table By Strike Price of$98.00	TTDOut of the Money	$0.03Out of the Money	$0.25Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	1Out of the Money	8Out of the Money
TTDIn the Money	$10.30In the Money	$11.10In 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	$0.06Out of the Money	$0.14Out of the Money	$0.07Out of the Money	$-0.06Out of the Money	44Out of the Money	146Out of the Money
TTDIn the Money	$9.35In the Money	$10.00In the Money	$10.30In the Money	$0.75In the Money	17In the Money	66In the Money	Filter Table By Strike Price of$100.00	TTDOut of the Money	$0.09Out of the Money	$0.24Out of the Money	$0.09Out of the Money	$-0.05Out of the Money	66Out of the Money	113Out of the Money
TTDIn the Money	$8.60In the Money	$9.80In the Money	$8.28In the Money	$0.11In the Money	17In the Money	89In the Money	Filter Table By Strike Price of$101.00	TTDOut of the Money	$0.07Out of the Money	$0.67Out of the Money	$0.10Out of the Money	$-0.07Out of the Money	35Out of the Money	74Out of the Money
TTDIn the Money	$7.60In the Money	$7.85In the Money	$7.70In the Money	$0.26In the Money	12In the Money	92In the Money	Filter Table By Strike Price of$102.00	TTDOut of the Money	$0.14Out of the Money	$0.19Out of the Money	$0.16Out of the Money	$-0.10Out of the Money	5Out of the Money	39Out of the Money
TTDIn the Money	$6.65In the Money	$6.95In the Money	$6.63In the Money	$0.41In the Money	12In the Money	82In the Money	Filter Table By Strike Price of$103.00	TTDOut of the Money	$0.20Out of the Money	$0.41Out of the Money	$0.26Out of the Money	$-0.07Out of the Money	19Out of the Money	30Out of the Money
TTDIn the Money	$5.75In the Money	$7.00In the Money	$5.43In the Money	$-0.22In the Money	18In the Money	59In the Money	Filter Table By Strike Price of$104.00	TTDOut of the Money	$0.28Out of the Money	$0.35Out of the Money	$0.33Out of the Money	$-0.07Out of the Money	4Out of the Money	146Out of the Money
TTDIn the Money	$4.90In the Money	$5.15In the Money	$4.83In the Money	$0.37In the Money	16In the Money	112In the Money	Filter Table By Strike Price of$105.00	TTDOut of the Money	$0.40Out of the Money	$0.47Out of the Money	$0.46Out of the Money	$-0.18Out of the Money	67Out of the Money	314Out of the Money
TTDIn the Money	$4.10In the Money	$5.25In the Money	$3.95In the Money	$0.20In the Money	18In the Money	176In the Money	Filter Table By Strike Price of$106.00	TTDOut of the Money	$0.57Out of the Money	$0.65Out of the Money	$0.65Out of the Money	$-0.16Out of the Money	96Out of the Money	201Out of the Money
TTDIn the Money	$3.30In the Money	$3.55In the Money	$3.77In the Money	$0.41In the Money	11In the Money	152In the Money	Filter Table By Strike Price of$107.00	TTDNear the Money	$0.80Near the Money	$0.88Near the Money	$0.84Near the Money	$-0.20Near the Money	28Near the Money	30Near the Money
TTDIn the Money	$2.64In the Money	$2.80In the Money	$2.64In the Money	$-0.05In the Money	22In the Money	369In the Money	Filter Table By Strike Price of$108.00	TTDNear the Money	$1.09Near the Money	$1.20Near the Money	$1.45Near the Money	$-0.17Near the Money	26Near the Money	54Near the Money
TTDUnderlying issue's last price	$2.06Underlying issue's last price	$2.13Underlying issue's last price	$2.06Underlying issue's last price	$-0.10Underlying issue's last price	42Underlying issue's last price	110Underlying issue's last price	Filter Table By Strike Price of$109.00Underlying issue's last price	TTDUnderlying issue's last price	$1.48Underlying issue's last price	$1.55Underlying issue's last price	$1.50Underlying issue's last price	$-0.34Underlying issue's last price	120Underlying issue's last price	19Underlying issue's last price
TTDNear the Money	$1.54Near the Money	$1.59Near the Money	$1.52Near the Money	$-0.09Near the Money	214Near the Money	205Near the Money	Filter Table By Strike Price of$110.00	TTDIn the Money	$1.93In the Money	$2.03In the Money	$2.10In the Money	$-0.14In the Money	79In the Money	57In the Money
TTDNear the Money	$1.11Near the Money	$1.17Near the Money	$1.08Near the Money	$-0.12Near the Money	58Near the Money	196Near the Money	Filter Table By Strike Price of$111.00	TTDIn the Money	$2.47In the Money	$2.62In the Money	$2.62In the Money	$-0.21In the Money	16In the Money	33In the Money
TTDNear the Money	$0.76Near the Money	$0.87Near the Money	$0.80Near the Money	$-0.08Near the Money	78Near the Money	171Near the Money	Filter Table By Strike Price of$112.00	TTDIn the Money	$3.15In the Money	$3.35In the Money	$3.32In the Money	$0.33In the Money	30In the Money	16In the Money
TTDOut of the Money	$0.52Out of the Money	$0.69Out of the Money	$0.61Out of the Money	$-0.01Out of the Money	89Out of the Money	93Out of the Money	Filter Table By Strike Price of$113.00	TTDIn the Money	$3.70In the Money	$4.20In the Money	$4.75In the Money	$0.00In the Money	---In the Money	4In the Money
TTDOut of the Money	$0.34Out of the Money	$0.42Out of the Money	$0.54Out of the Money	$0.16Out of the Money	18Out of the Money	144Out of the Money	Filter Table By Strike Price of$114.00	TTDIn the Money	$4.65In the Money	$5.05In the Money	$4.60In the Money	$0.15In the Money	5In the Money	1In the Money
TTDOut of the Money	$0.22Out of the Money	$0.28Out of the Money	$0.24Out of the Money	$-0.02Out of the Money	119Out of the Money	150Out of the Money	Filter Table By Strike Price of$115.00	TTDIn the Money	$4.60In the Money	$5.95In the Money	$6.00In the Money	$0.00In the Money	---In the Money	2In the Money
TTDOut of the Money	$0.15Out of the Money	$0.19Out of the Money	$0.16Out of the Money	$-0.05Out of the Money	8Out of the Money	74Out of the Money	Filter Table By Strike Price of$116.00	TTDIn the Money	$6.45In the Money	$7.00In the Money	$7.50In the Money	$0.00In the Money	---In the Money	1In the Money
TTDOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.03Out of the Money	8Out of the Money	424Out of the Money	Filter Table By Strike Price of$117.00	TTDIn the Money	$7.35In the Money	$7.95In 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	$0.12Out of the Money	$0.11Out of the Money	$-0.01Out of the Money	1Out of the Money	105Out of the Money	Filter Table By Strike Price of$118.00	TTDIn the Money	$8.15In the Money	$9.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	$0.02Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$119.00	TTDIn the Money	$8.50In the Money	$10.05In 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	$0.14Out of the Money	$0.09Out of the Money	$0.00Out of the Money	1Out of the Money	94Out of the Money	Filter Table By Strike Price of$120.00	TTDIn the Money	$10.15In the Money	$11.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.18Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$121.00	TTDIn the Money	$11.10In the Money	$12.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.20Out 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	$12.00In the Money	$13.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.47Out 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	$13.20In the Money	$13.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.45Out 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	$14.20In the Money	$14.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.09Out 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	$15.20In the Money	$15.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.45Out 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	$16.00In the Money	$16.90In 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	$0.08Out 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	$20.15In the Money	$21.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.50Out 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$135.00	TTDIn the Money	$23.70In the Money	$27.30In 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)