Stocks Options

LAST PRICE
108.0200
TODAY'S CHANGE (%)
Trending Up2.1800 (2.0597%)

Bid / Lots
108.2900/ 1
Ask / Lots
109.3000/ 3
Open / Previous Close
106.5000 / 105.8400
Day Range
Low 106.4100
High 109.5000
52 Week Range
Low 60.2300
High 109.5000
Volume
3,786,194
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 47.308

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	$73.55In the Money	$77.40In 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	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
TTDIn the Money	$71.05In the Money	$74.90In 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	$0.52Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
TTDIn the Money	$68.55In the Money	$72.35In 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	$0.52Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TTDIn the Money	$66.05In the Money	$69.90In the Money	$63.75In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$40.00	TTDOut of the Money	---Out of the Money	$0.52Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
TTDIn the Money	$63.55In the Money	$67.35In 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	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TTDIn the Money	$61.05In the Money	$64.85In 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	$0.52Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
TTDIn the Money	$58.55In the Money	$62.35In 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	$56.05In the Money	$59.85In 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	$52.65In the Money	$54.20In the Money	$44.14In the Money	$0.00In the Money	---In the Money	74In the Money	Filter Table By Strike Price of$55.00	TTDOut of the Money	---Out of the Money	$0.02Out 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	$46.10In the Money	$49.25In 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	$41.00In the Money	$44.25In 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	$0.56Out 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	$38.55In the Money	$42.35In 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	$0.60Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	445Out of the Money
TTDIn the Money	$36.05In the Money	$39.20In 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	$33.60In the Money	$37.35In 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	$31.75In the Money	$34.25In the Money	$31.15In the Money	$0.00In the Money	---In 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	$28.60In the Money	$32.35In 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	$0.35Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	173Out of the Money
TTDIn the Money	$26.75In the Money	$29.30In the Money	$29.50In the Money	$4.05In the Money	13In the Money	413In 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	$24.40In the Money	$26.05In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	534Out of the Money
TTDIn the Money	$23.55In the Money	$24.75In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$22.40In the Money	$23.50In the Money	$22.67In the Money	$0.92In the Money	1In the Money	708In the Money	Filter Table By Strike Price of$85.00	TTDOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	141Out of the Money	1,639Out of the Money
TTDIn the Money	$21.60In the Money	$22.75In 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	$1.27Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TTDIn the Money	$19.65In the Money	$21.35In 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	$0.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	630Out of the Money
TTDIn the Money	$19.55In the Money	$20.70In 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	$1.27Out of the Money	$0.02Out of the Money	$-0.12Out of the Money	1Out of the Money	2Out of the Money
TTDIn the Money	$18.60In the Money	$19.75In 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	$0.01Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
TTDIn the Money	$17.05In the Money	$19.50In the Money	$19.05In the Money	$2.93In the Money	58In the Money	1,288In the Money	Filter Table By Strike Price of$90.00	TTDOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	3Out of the Money	4,457Out of the Money
TTDIn the Money	$16.55In the Money	$17.75In 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	$1.27Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
TTDIn the Money	$15.70In the Money	$16.65In 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	$1.28Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
TTDIn the Money	$14.70In the Money	$16.00In the Money	$15.95In the Money	$2.80In the Money	4In the Money	1,154In the Money	Filter Table By Strike Price of$92.50	TTDOut of the Money	---Out of the Money	$1.28Out of the Money	$0.04Out of the Money	$0.00Out of the Money	72Out of the Money	844Out of the Money
TTDIn the Money	$14.75In the Money	$15.70In the Money	$14.63In the Money	$8.36In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$93.00	TTDOut of the Money	---Out of the Money	$0.13Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	846Out of the Money
TTDIn the Money	$13.60In the Money	$14.70In 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	$0.09Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
TTDIn the Money	$12.30In the Money	$15.10In the Money	$13.29In the Money	$2.69In the Money	59In the Money	2,251In the Money	Filter Table By Strike Price of$95.00	TTDOut of the Money	---Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	36Out of the Money	894Out of the Money
TTDIn the Money	$11.55In the Money	$12.65In 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	$0.08Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	147Out of the Money
TTDIn the Money	$10.65In the Money	$11.70In 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	$0.02Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	6Out of the Money	147Out of the Money
TTDIn the Money	$9.55In the Money	$10.90In the Money	$10.64In the Money	$1.34In the Money	4In the Money	1,227In the Money	Filter Table By Strike Price of$97.50	TTDOut of the Money	---Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	1Out of the Money	1,539Out of the Money
TTDIn the Money	$9.25In the Money	$11.45In 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	$0.03Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	5Out of the Money	182Out of the Money
TTDIn the Money	$8.90In the Money	$9.50In the Money	$9.55In the Money	$2.40In the Money	2In the Money	44In the Money	Filter Table By Strike Price of$99.00	TTDOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.07Out of the Money	$-0.12Out of the Money	11Out of the Money	424Out of the Money
TTDIn the Money	$6.15In the Money	$8.60In the Money	$7.75In the Money	$1.67In the Money	149In the Money	2,945In the Money	Filter Table By Strike Price of$100.00	TTDOut of the Money	$0.03Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.13Out of the Money	88Out of the Money	3,303Out of the Money
TTDIn the Money	$6.00In the Money	$8.40In the Money	$5.25In the Money	$0.00In the Money	---In the Money	284In the Money	Filter Table By Strike Price of$101.00	TTDOut of the Money	$0.04Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$-0.19Out of the Money	19Out of the Money	765Out of the Money
TTDIn the Money	$5.15In the Money	$6.45In the Money	$6.23In the Money	$1.42In the Money	20In the Money	271In the Money	Filter Table By Strike Price of$102.00	TTDOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.08Out of the Money	$-0.37Out of the Money	89Out of the Money	660Out of the Money
TTDIn the Money	$5.05In the Money	$5.50In the Money	$5.30In the Money	$1.70In the Money	22In the Money	526In the Money	Filter Table By Strike Price of$103.00	TTDOut of the Money	$0.12Out of the Money	$0.16Out of the Money	$0.12Out of the Money	$-0.53Out of the Money	289Out of the Money	325Out of the Money
TTDIn the Money	$4.00In the Money	$4.50In the Money	$4.49In the Money	$1.79In the Money	54In the Money	577In the Money	Filter Table By Strike Price of$104.00	TTDOut of the Money	$0.19Out of the Money	$0.24Out of the Money	$0.23Out of the Money	$-0.69Out of the Money	48Out of the Money	445Out of the Money
TTDIn the Money	$2.90In the Money	$4.25In the Money	$3.50In the Money	$1.38In the Money	339In the Money	2,767In the Money	Filter Table By Strike Price of$105.00	TTDOut of the Money	$0.30Out of the Money	$0.43Out of the Money	$0.37Out of the Money	$-0.92Out of the Money	641Out of the Money	405Out of the Money
TTDIn the Money	$2.43In the Money	$2.90In the Money	$2.43In the Money	$0.83In the Money	303In the Money	789In the Money	Filter Table By Strike Price of$106.00	TTDNear the Money	$0.49Near the Money	$0.64Near the Money	$0.64Near the Money	$-1.13Near the Money	332Near the Money	157Near the Money
TTDIn the Money	$1.70In the Money	$2.50In the Money	$2.20In the Money	$1.10In the Money	404In the Money	547In the Money	Filter Table By Strike Price of$107.00	TTDNear the Money	$0.79Near the Money	$0.95Near the Money	$0.92Near the Money	$-1.24Near the Money	599Near the Money	217Near the Money
TTDUnderlying issue's last price	$1.29Underlying issue's last price	$1.46Underlying issue's last price	$1.21Underlying issue's last price	$0.46Underlying issue's last price	668Underlying issue's last price	663Underlying issue's last price	Filter Table By Strike Price of$108.00Underlying issue's last price	TTDUnderlying issue's last price	$1.19Underlying issue's last price	$1.38Underlying issue's last price	$1.40Underlying issue's last price	$-0.70Underlying issue's last price	82Underlying issue's last price	9Underlying issue's last price
TTDNear the Money	$0.79Near the Money	$1.00Near the Money	$0.87Near the Money	$0.27Near the Money	561Near the Money	221Near the Money	Filter Table By Strike Price of$109.00	TTDIn the Money	$1.69In the Money	$2.23In the Money	$1.95In the Money	$-2.25In the Money	131In the Money	55In the Money
TTDNear the Money	$0.51Near the Money	$0.66Near the Money	$0.60Near the Money	$0.26Near the Money	989Near the Money	5,203Near the Money	Filter Table By Strike Price of$110.00	TTDIn the Money	$2.30In the Money	$2.67In the Money	$2.57In the Money	$-1.43In the Money	20In the Money	145In the Money
TTDNear the Money	$0.25Near the Money	$0.41Near the Money	$0.30Near the Money	$0.09Near the Money	230Near the Money	1,346Near the Money	Filter Table By Strike Price of$111.00	TTDIn the Money	$2.49In the Money	$4.25In the Money	$2.83In the Money	$-6.27In the Money	10In the Money	45In the Money
TTDOut of the Money	$0.14Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.13Out of the Money	187Out of the Money	1,503Out of the Money	Filter Table By Strike Price of$112.00	TTDIn the Money	$2.99In the Money	$5.25In the Money	$3.65In the Money	$-2.55In the Money	5In the Money	61In the Money
TTDOut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.03Out of the Money	287Out of the Money	102Out of the Money	Filter Table By Strike Price of$113.00	TTDIn the Money	$3.70In the Money	$5.45In the Money	$12.90In the Money	$0.00In the Money	---In the Money	2In the Money
TTDOut of the Money	$0.04Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$0.00Out of the Money	575Out of the Money	127Out of the Money	Filter Table By Strike Price of$114.00	TTDIn the Money	$5.50In the Money	$6.30In the Money	$15.15In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.01Out of the Money	26,053Out of the Money	3,511Out of the Money	Filter Table By Strike Price of$115.00	TTDIn the Money	$6.35In the Money	$7.50In the Money	$9.15In the Money	$0.00In the Money	---In the Money	8In the Money
TTDOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.01Out of the Money	26Out of the Money	101Out of the Money	Filter Table By Strike Price of$116.00	TTDIn the Money	$7.45In the Money	$8.40In the Money	$16.55In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	6Out of the Money	331Out of the Money	Filter Table By Strike Price of$117.00	TTDIn the Money	$8.40In the Money	$9.60In 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	$0.08Out of the Money	$0.07Out of the Money	$0.04Out of the Money	28Out of the Money	5Out of the Money	Filter Table By Strike Price of$118.00	TTDIn the Money	$9.30In the Money	$10.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.06Out of the Money	138Out of the Money	2,529Out of the Money	Filter Table By Strike Price of$120.00	TTDIn the Money	$11.35In the Money	$12.50In the Money	$18.37In the Money	$0.00In the Money	---In the Money	1In the Money
TTDOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.02Out of the Money	6Out of the Money	870Out of the Money	Filter Table By Strike Price of$125.00	TTDIn the Money	$16.30In the Money	$17.55In the Money	$20.90In the Money	$0.00In the Money	---In the Money	1In the Money
TTDOut of the Money	---Out of the Money	$0.14Out of the Money	$0.08Out of the Money	$0.07Out of the Money	1Out of the Money	187Out of the Money	Filter Table By Strike Price of$130.00	TTDIn the Money	$21.40In the Money	$22.45In 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	$0.01Out of the Money	1Out of the Money	27Out of the Money	Filter Table By Strike Price of$135.00	TTDIn the Money	$26.05In the Money	$27.75In 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	97Out of the Money	155Out of the Money	Filter Table By Strike Price of$140.00	TTDIn the Money	$31.20In the Money	$32.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	275Out of the Money	54Out of the Money	Filter Table By Strike Price of$145.00	TTDIn the Money	$36.05In the Money	$37.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.62Out of the Money	60Out of the Money	9Out of the Money	Filter Table By Strike Price of$150.00	TTDIn the Money	$41.05In the Money	$42.80In 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)