Stocks Options

LAST PRICE
105.3700
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
105.3500/ 1
Ask / Lots
107.0000/ 1
Open / Previous Close
--- / 105.3700
Day Range
---
52 Week Range
Low 60.2300
High 107.6450
Volume
97
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 47.456

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	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
TTDIn the Money	---In the Money	---In 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	---Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
TTDIn the Money	---In the Money	---In 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	---Out of the Money	$0.17Out 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	$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	---Out of the Money	$0.08Out 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	$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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TTDIn the Money	---In the Money	---In 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	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
TTDIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	185Out of the Money
TTDIn the Money	---In the Money	---In the Money	$56.85In the Money	$0.00In the Money	---In the Money	124In the Money	Filter Table By Strike Price of$50.00	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	570Out of the Money
TTDIn the Money	---In the Money	---In 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	---Out 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	---In the Money	---In the Money	$45.93In the Money	$0.00In the Money	---In the Money	106In the Money	Filter Table By Strike Price of$60.00	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	1,261Out of the Money
TTDIn the Money	---In the Money	---In 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	---Out 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	---In the Money	---In 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	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	445Out of the Money
TTDIn the Money	---In the Money	---In the Money	$28.85In 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	---Out 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	---In the Money	---In 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	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	505Out of the Money
TTDIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	336Out of the Money
TTDIn the Money	---In the Money	---In 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	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	173Out of the Money
TTDIn the Money	---In the Money	---In the Money	$25.45In the Money	$0.00In the Money	---In the Money	418In the Money	Filter Table By Strike Price of$80.00	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	2,385Out of the Money
TTDIn the Money	---In the Money	---In the Money	$23.86In the Money	$0.00In the Money	---In the Money	180In the Money	Filter Table By Strike Price of$82.50	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	441Out 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	---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	$21.75In the Money	$0.00In the Money	---In the Money	711In 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	1,642Out 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$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	1Out of the Money
TTDIn the Money	---In the Money	---In the Money	$18.30In the Money	$0.00In the Money	---In the Money	400In the Money	Filter Table By Strike Price of$87.50	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	628Out of the Money
TTDIn the Money	---In the Money	---In 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	---Out of the Money	$0.14Out 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	---In 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	---Out of the Money	$0.04Out 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	$15.74In the Money	$0.00In the Money	---In the Money	1,297In the Money	Filter Table By Strike Price of$90.00	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	4,476Out of the Money
TTDIn the Money	---In the Money	---In 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	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
TTDIn the Money	---In the Money	---In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
TTDIn the Money	---In the Money	---In the Money	$13.62In the Money	$0.00In the Money	---In the Money	1,164In the Money	Filter Table By Strike Price of$92.50	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	841Out of the Money
TTDIn the Money	---In the Money	---In the Money	$6.27In 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	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	846Out of the Money
TTDIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
TTDIn the Money	---In the Money	---In the Money	$10.60In the Money	$0.00In the Money	---In the Money	2,255In the Money	Filter Table By Strike Price of$95.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	899Out of the Money
TTDIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money
TTDIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money
TTDIn the Money	---In the Money	---In the Money	$9.00In the Money	$0.00In the Money	---In the Money	1,232In the Money	Filter Table By Strike Price of$97.50	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1,546Out of the Money
TTDIn the Money	---In the Money	---In the Money	$8.72In the Money	$0.00In the Money	---In the Money	73In the Money	Filter Table By Strike Price of$98.00	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	186Out of the Money
TTDIn the Money	---In the Money	---In the Money	$7.85In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$99.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	299Out of the Money
TTDIn the Money	---In the Money	---In the Money	$5.80In the Money	$0.00In the Money	---In the Money	3,113In the Money	Filter Table By Strike Price of$100.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	3,265Out of the Money
TTDIn the Money	---In the Money	---In the Money	$5.30In the Money	$0.00In the Money	---In the Money	299In the Money	Filter Table By Strike Price of$101.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	762Out of the Money
TTDIn the Money	---In the Money	---In the Money	$4.85In the Money	$0.00In the Money	---In the Money	284In the Money	Filter Table By Strike Price of$102.00	TTDOut of the Money	---Out of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	623Out of the Money
TTDIn the Money	---In the Money	---In the Money	$3.20In the Money	$0.00In the Money	---In the Money	534In the Money	Filter Table By Strike Price of$103.00	TTDNear the Money	---Near the Money	---Near the Money	$0.73Near the Money	$0.00Near the Money	---Near the Money	301Near the Money
TTDIn the Money	---In the Money	---In the Money	$2.68In the Money	$0.00In the Money	---In the Money	705In the Money	Filter Table By Strike Price of$104.00	TTDNear the Money	---Near the Money	---Near the Money	$1.03Near the Money	$0.00Near the Money	---Near the Money	367Near the Money
TTDUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.98Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	3,031Underlying issue's last price	Filter Table By Strike Price of$105.00Underlying issue's last price	TTDUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.41Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	383Underlying issue's last price
TTDNear the Money	---Near the Money	---Near the Money	$1.62Near the Money	$0.00Near the Money	---Near the Money	627Near the Money	Filter Table By Strike Price of$106.00	TTDIn the Money	---In the Money	---In the Money	$1.85In the Money	$0.00In the Money	---In the Money	111In the Money
TTDNear the Money	---Near the Money	---Near the Money	$1.06Near the Money	$0.00Near the Money	---Near the Money	485Near the Money	Filter Table By Strike Price of$107.00	TTDIn the Money	---In the Money	---In the Money	$2.22In the Money	$0.00In the Money	---In the Money	111In the Money
TTDNear the Money	---Near the Money	---Near the Money	$0.70Near the Money	$0.00Near the Money	---Near the Money	399Near the Money	Filter Table By Strike Price of$108.00	TTDIn the Money	---In the Money	---In the Money	$2.85In the Money	$0.00In the Money	---In the Money	9In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money	Filter Table By Strike Price of$109.00	TTDIn the Money	---In the Money	---In the Money	$4.20In the Money	$0.00In the Money	---In the Money	56In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	5,024Out of the Money	Filter Table By Strike Price of$110.00	TTDIn the Money	---In the Money	---In the Money	$4.00In the Money	$0.00In the Money	---In the Money	145In 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	587Out of the Money	Filter Table By Strike Price of$111.00	TTDIn the Money	---In the Money	---In the Money	$9.10In the Money	$0.00In the Money	---In the Money	45In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	465Out of the Money	Filter Table By Strike Price of$112.00	TTDIn the Money	---In the Money	---In the Money	$13.00In the Money	$0.00In the Money	---In the Money	62In 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	65Out of the Money	Filter Table By Strike Price of$113.00	TTDIn the Money	---In the Money	---In the Money	$12.90In the Money	$0.00In the Money	---In the Money	2In the Money
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	30Out of the Money	Filter Table By Strike Price of$114.00	TTDIn the Money	---In the Money	---In the Money	$15.15In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	3,526Out of the Money	Filter Table By Strike Price of$115.00	TTDIn the Money	---In the Money	---In the Money	$9.15In the Money	$0.00In the Money	---In the Money	3In 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	77Out of the Money	Filter Table By Strike Price of$116.00	TTDIn the Money	---In the Money	---In the Money	$16.55In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	321Out of the Money	Filter Table By Strike Price of$117.00	TTDIn the Money	---In the Money	---In the Money	$15.05In 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	---Out 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,537Out of the Money	Filter Table By Strike Price of$120.00	TTDIn the Money	---In the Money	---In the Money	$18.37In the Money	$0.00In the Money	---In the Money	1In 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	870Out of the Money	Filter Table By Strike Price of$125.00	TTDIn the Money	---In the Money	---In the Money	$20.90In the Money	$0.00In the Money	---In the Money	1In 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	182Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	26Out 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
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	152Out of the Money	Filter Table By Strike Price of$140.00	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	44Out of the Money	Filter Table By Strike Price of$145.00	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	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$150.00	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 20, 2024)

Put Options (expires Friday September 20, 2024)