Stocks Options

LAST PRICE
99.3200
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
98.7600/ 1
Ask / Lots
100.2000/ 1
Open / Previous Close
--- / 99.3200
Day Range
---
52 Week Range
Low 60.2300
High 105.3900
Volume
1,083
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 47.493

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	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TTDIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
TTDIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
TTDIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	---In the Money	---In 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	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
TTDIn the Money	---In the Money	---In 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	---Out of the Money	$5.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TTDIn the Money	---In the Money	---In 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	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TTDIn the Money	---In the Money	---In 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	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
TTDIn the Money	---In the Money	---In 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	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TTDIn the Money	---In the Money	---In 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	---Out of the Money	$1.18Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TTDIn the Money	---In the Money	---In 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	---Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TTDIn the Money	---In the Money	---In 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	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
TTDIn the Money	---In the Money	---In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
TTDIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
TTDIn the Money	---In the Money	---In 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	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
TTDIn the Money	---In the Money	---In the Money	$10.90In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$89.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	149Out of the Money
TTDIn the Money	---In the Money	---In the Money	$10.00In the Money	$0.00In the Money	---In the Money	502In the Money	Filter Table By Strike Price of$90.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
TTDIn the Money	---In the Money	---In the Money	$10.90In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$91.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
TTDIn the Money	---In the Money	---In the Money	$7.87In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$92.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
TTDIn the Money	---In the Money	---In the Money	$11.60In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$93.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	266Out of the Money
TTDIn the Money	---In the Money	---In the Money	$8.43In 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	---Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	175Out of the Money
TTDIn the Money	---In the Money	---In the Money	$5.42In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$95.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	890Out of the Money
TTDIn the Money	---In the Money	---In the Money	$4.66In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$96.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	302Out of the Money
TTDIn the Money	---In the Money	---In the Money	$3.05In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$97.00	TTDNear the Money	---Near the Money	---Near the Money	$0.78Near the Money	$0.00Near the Money	---Near the Money	352Near the Money
TTDIn the Money	---In the Money	---In the Money	$2.32In the Money	$0.00In the Money	---In the Money	96In the Money	Filter Table By Strike Price of$98.00	TTDNear the Money	---Near the Money	---Near the Money	$1.18Near the Money	$0.00Near the Money	---Near the Money	345Near the Money
TTDUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.88Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	66Underlying issue's last price	Filter Table By Strike Price of$99.00Underlying issue's last price	TTDUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.53Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	280Underlying issue's last price
TTDNear the Money	---Near the Money	---Near the Money	$1.25Near the Money	$0.00Near the Money	---Near the Money	255Near the Money	Filter Table By Strike Price of$100.00	TTDIn the Money	---In the Money	---In the Money	$2.06In the Money	$0.00In the Money	---In the Money	569In the Money
TTDNear the Money	---Near the Money	---Near the Money	$0.81Near the Money	$0.00Near the Money	---Near the Money	241Near the Money	Filter Table By Strike Price of$101.00	TTDIn the Money	---In the Money	---In the Money	$3.50In the Money	$0.00In the Money	---In the Money	137In the Money
TTDNear the Money	---Near the Money	---Near the Money	$0.52Near the Money	$0.00Near the Money	---Near the Money	775Near the Money	Filter Table By Strike Price of$102.00	TTDIn the Money	---In the Money	---In the Money	$3.27In the Money	$0.00In the Money	---In the Money	180In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	464Out of the Money	Filter Table By Strike Price of$103.00	TTDIn the Money	---In the Money	---In the Money	$3.75In the Money	$0.00In the Money	---In the Money	43In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1,285Out of the Money	Filter Table By Strike Price of$104.00	TTDIn the Money	---In the Money	---In the Money	$5.27In the Money	$0.00In the Money	---In the Money	84In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	924Out of the Money	Filter Table By Strike Price of$105.00	TTDIn the Money	---In the Money	---In the Money	$6.28In the Money	$0.00In the Money	---In the Money	48In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1,929Out of the Money	Filter Table By Strike Price of$106.00	TTDIn the Money	---In the Money	---In the Money	$3.80In the Money	$0.00In the Money	---In the Money	11In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	162Out of the Money	Filter Table By Strike Price of$107.00	TTDIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	223Out of the Money	Filter Table By Strike Price of$108.00	TTDIn the Money	---In the Money	---In the Money	$8.10In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money	Filter Table By Strike Price of$109.00	TTDIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	392Out of the Money	Filter Table By Strike Price of$110.00	TTDIn the Money	---In the Money	---In the Money	$6.55In the Money	$0.00In the Money	---In the Money	4In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money	Filter Table By Strike Price of$111.00	TTDIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$112.00	TTDIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$0.03Out 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	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	---Out 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$116.00	TTDIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$117.00	TTDIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$118.00	TTDIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money	Filter Table By Strike Price of$120.00	TTDIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	TTDIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	TTDIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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)