Stocks Options

LAST PRICE
101.6100
TODAY'S CHANGE (%)
Trending Up1.9000 (1.9055%)

Bid / Lots
101.3300/ 8
Ask / Lots
101.6100/ 4
Open / Previous Close
100.1400 / 99.7100
Day Range
Low 98.6200
High 101.9400
52 Week Range
Low 60.2300
High 105.3900
Volume
2,906,349
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 47.339

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TTDIn the Money	$44.80In the Money	$48.65In the Money	---In 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	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$39.80In the Money	$43.00In the Money	---In 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	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$34.85In the Money	$38.75In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TTDIn the Money	$29.90In the Money	$33.65In the Money	$28.70In the Money	$0.00In the Money	---In the Money	2In 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	---Out of the Money	23Out of the Money
TTDIn the Money	$26.90In the Money	$30.00In the Money	---In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money
TTDIn the Money	$25.90In the Money	$29.65In the Money	---In 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	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$24.90In the Money	$28.75In the Money	---In 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	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$23.70In the Money	$27.65In the Money	$28.47In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$76.00	TTDOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
TTDIn the Money	$22.75In the Money	$26.55In the Money	---In 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	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$21.70In the Money	$25.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$78.00	TTDOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.44Out of the Money	1Out of the Money	11Out of the Money
TTDIn the Money	$20.90In the Money	$24.60In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	73Out of the Money	52Out of the Money
TTDIn the Money	$19.75In the Money	$23.65In the Money	$22.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$80.00	TTDOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	67Out of the Money
TTDIn the Money	$18.75In the Money	$22.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$81.00	TTDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
TTDIn the Money	$17.85In the Money	$21.70In the Money	$22.35In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$82.00	TTDOut of the Money	---Out of the Money	$0.50Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TTDIn the Money	$18.50In the Money	$18.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$83.00	TTDOut of the Money	---Out of the Money	$0.50Out of the Money	$1.18Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TTDIn the Money	$17.50In the Money	$17.90In the Money	---In 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	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TTDIn the Money	$16.50In the Money	$17.80In the Money	$16.75In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$85.00	TTDOut of the Money	---Out of the Money	$0.21Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
TTDIn the Money	$15.40In the Money	$16.00In the Money	$9.50In 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	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
TTDIn the Money	$14.50In the Money	$14.85In the Money	$11.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$87.00	TTDOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
TTDIn the Money	$13.45In the Money	$13.90In the Money	---In 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	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
TTDIn the Money	$12.35In the Money	$13.80In the Money	$10.72In the Money	$-0.18In the Money	1In the Money	18In the Money	Filter Table By Strike Price of$89.00	TTDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	149Out of the Money
TTDIn the Money	$11.60In the Money	$11.85In the Money	$11.70In the Money	$1.70In the Money	88In the Money	503In the Money	Filter Table By Strike Price of$90.00	TTDOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	25Out of the Money	79Out of the Money
TTDIn the Money	$10.50In the Money	$10.90In the Money	$8.42In the Money	$-2.48In the Money	13In the Money	14In the Money	Filter Table By Strike Price of$91.00	TTDOut of the Money	---Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	1Out of the Money	34Out of the Money
TTDIn the Money	$9.50In the Money	$10.85In the Money	$9.75In the Money	$1.92In the Money	3In the Money	13In the Money	Filter Table By Strike Price of$92.00	TTDOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	7Out of the Money	63Out of the Money
TTDIn the Money	$8.55In the Money	$8.95In the Money	$7.22In the Money	$0.34In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$93.00	TTDOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.14Out of the Money	1Out of the Money	268Out of the Money
TTDIn the Money	$7.55In the Money	$7.90In the Money	$5.55In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$94.00	TTDOut of the Money	---Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	16Out of the Money	178Out of the Money
TTDIn the Money	$4.70In the Money	$6.85In the Money	$4.90In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$95.00	TTDOut of the Money	---Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.16Out of the Money	12Out of the Money	896Out of the Money
TTDIn the Money	$5.60In the Money	$7.85In the Money	$5.00In the Money	$0.86In the Money	2In the Money	24In the Money	Filter Table By Strike Price of$96.00	TTDOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.11Out of the Money	$-0.24Out of the Money	18Out of the Money	395Out of the Money
TTDIn the Money	$4.35In the Money	$5.90In the Money	$3.05In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$97.00	TTDOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.38Out of the Money	131Out of the Money	355Out of the Money
TTDIn the Money	$3.75In the Money	$4.20In the Money	$3.85In the Money	$1.55In the Money	55In the Money	99In the Money	Filter Table By Strike Price of$98.00	TTDOut of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.16Out of the Money	$-0.62Out of the Money	34Out of the Money	330Out of the Money
TTDIn the Money	$2.86In the Money	$3.35In the Money	$2.53In the Money	$0.63In the Money	31In the Money	85In the Money	Filter Table By Strike Price of$99.00	TTDNear the Money	$0.27Near the Money	$0.30Near the Money	$0.28Near the Money	$-0.76Near the Money	197Near the Money	286Near the Money
TTDIn the Money	$2.06In the Money	$2.23In the Money	$2.19In the Money	$0.85In the Money	187In the Money	354In the Money	Filter Table By Strike Price of$100.00	TTDNear the Money	$0.46Near the Money	$0.50Near the Money	$0.46Near the Money	$-1.05Near the Money	220Near the Money	561Near the Money
TTDUnderlying issue's last price	$1.44Underlying issue's last price	$1.51Underlying issue's last price	$1.50Underlying issue's last price	$0.61Underlying issue's last price	138Underlying issue's last price	339Underlying issue's last price	Filter Table By Strike Price of$101.00Underlying issue's last price	TTDUnderlying issue's last price	$0.78Underlying issue's last price	$0.87Underlying issue's last price	$0.79Underlying issue's last price	$-1.37Underlying issue's last price	62Underlying issue's last price	87Underlying issue's last price
TTDNear the Money	$0.92Near the Money	$0.97Near the Money	$0.95Near the Money	$0.39Near the Money	210Near the Money	855Near the Money	Filter Table By Strike Price of$102.00	TTDIn the Money	$1.21In the Money	$1.31In the Money	$1.28In the Money	$-1.49In the Money	27In the Money	180In the Money
TTDNear the Money	$0.53Near the Money	$0.60Near the Money	$0.60Near the Money	$0.30Near the Money	148Near the Money	1,420Near the Money	Filter Table By Strike Price of$103.00	TTDIn the Money	$1.77In the Money	$2.02In the Money	$1.96In the Money	$-1.79In the Money	15In the Money	43In the Money
TTDNear the Money	$0.26Near the Money	$0.32Near the Money	$0.28Near the Money	$0.11Near the Money	116Near the Money	1,319Near the Money	Filter Table By Strike Price of$104.00	TTDIn the Money	$2.08In the Money	$2.78In the Money	$2.56In the Money	$-2.71In the Money	9In the Money	84In the Money
TTDOut of the Money	$0.14Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$0.06Out of the Money	139Out of the Money	928Out of the Money	Filter Table By Strike Price of$105.00	TTDIn the Money	$3.35In the Money	$3.65In the Money	$6.28In the Money	$0.00In the Money	---In the Money	48In the Money
TTDOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$0.01Out of the Money	63Out of the Money	1,889Out of the Money	Filter Table By Strike Price of$106.00	TTDIn the Money	$4.30In the Money	$5.35In the Money	$3.80In the Money	$0.00In the Money	---In the Money	11In the Money
TTDOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	22Out of the Money	157Out of the Money	Filter Table By Strike Price of$107.00	TTDIn the Money	$5.25In the Money	$6.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	9Out of the Money	216Out of the Money	Filter Table By Strike Price of$108.00	TTDIn the Money	$4.75In the Money	$6.55In the Money	$8.10In 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	$0.04Out of the Money	$0.01Out of the Money	3Out of the Money	108Out of the Money	Filter Table By Strike Price of$109.00	TTDIn the Money	$7.20In the Money	$7.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	22Out of the Money	398Out of the Money	Filter Table By Strike Price of$110.00	TTDIn the Money	$8.20In the Money	$8.65In the Money	$6.55In the Money	$0.00In the Money	---In the Money	4In the Money
TTDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.02Out of the Money	12Out of the Money	130Out of the Money	Filter Table By Strike Price of$111.00	TTDIn the Money	$9.25In the Money	$9.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.01Out of the Money	1Out of the Money	40Out of the Money	Filter Table By Strike Price of$112.00	TTDIn the Money	$10.20In the Money	$10.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.11Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$113.00	TTDIn the Money	$11.15In the Money	$11.65In the Money	---In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$114.00	TTDIn the Money	$12.20In the Money	$12.65In the Money	---In 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	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money	Filter Table By Strike Price of$115.00	TTDIn the Money	$13.15In the Money	$13.55In the Money	---In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$116.00	TTDIn the Money	$14.10In the Money	$14.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	14Out of the Money	Filter Table By Strike Price of$117.00	TTDIn the Money	$15.10In the Money	$15.50In the Money	---In 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$118.00	TTDIn the Money	$16.05In the Money	$16.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	272Out of the Money	82Out of the Money	Filter Table By Strike Price of$120.00	TTDIn the Money	$18.20In the Money	$18.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.01Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	TTDIn the Money	$23.15In the Money	$23.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	150Out of the Money	31Out of the Money	Filter Table By Strike Price of$130.00	TTDIn the Money	$28.00In the Money	$28.75In the Money	---In 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	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$135.00	TTDIn the Money	$33.00In the Money	$33.75In the Money	---In 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 13, 2024)

Put Options (expires Friday September 13, 2024)