Stocks Options

LAST PRICE
118.1500
TODAY'S CHANGE (%)
Trending Down-7.7300 (-6.1408%)

Bid / Lots
118.1700/ 2
Ask / Lots
118.5500/ 1
Open / Previous Close
124.2450 / 125.8800
Day Range
Low 117.7400
High 124.5000
52 Week Range
Low 61.4750
High 132.6500
Volume
5,125,070
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 41.683

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TTDIn the Money	$63.35In the Money	$67.10In the Money	$64.34In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$55.00	TTDOut of the Money	---Out of the Money	$0.46Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
TTDIn the Money	$56.90In the Money	$60.40In the Money	$59.91In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$60.00	TTDOut of the Money	---Out of the Money	$0.27Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TTDIn the Money	$51.15In the Money	$55.05In the Money	$54.40In the Money	$-0.88In the Money	1In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$46.20In the Money	$50.05In the Money	$50.85In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$70.00	TTDOut of the Money	---Out of the Money	$1.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money
TTDIn the Money	$42.70In the Money	$43.85In the Money	$43.10In the Money	$-8.00In the Money	700In the Money	---In the Money	Filter Table By Strike Price of$75.00	TTDOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money
TTDIn the Money	$37.60In the Money	$38.95In the Money	$38.05In the Money	$-7.85In the Money	281In the Money	---In the Money	Filter Table By Strike Price of$80.00	TTDOut of the Money	---Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	23Out of the Money	---Out of the Money
TTDIn the Money	$39.05In the Money	$42.95In the Money	$40.67In the Money	$-3.23In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$85.00	TTDOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money
TTDIn the Money	$27.60In the Money	$28.65In the Money	$28.05In the Money	$-7.75In the Money	707In the Money	---In the Money	Filter Table By Strike Price of$90.00	TTDOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
TTDIn the Money	$24.35In the Money	$26.05In the Money	$27.75In the Money	$-7.71In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$92.50	TTDOut of the Money	---Out of the Money	$0.35Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	1Out of the Money	---Out of the Money
TTDIn the Money	$22.75In the Money	$23.30In the Money	$22.70In the Money	$-8.30In the Money	503In the Money	---In the Money	Filter Table By Strike Price of$95.00	TTDOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	3Out of the Money	---Out of the Money
TTDIn the Money	$20.25In the Money	$20.90In the Money	$27.25In the Money	$-5.72In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$97.50	TTDOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	2Out of the Money	---Out of the Money
TTDIn the Money	$17.85In the Money	$18.45In the Money	$18.00In the Money	$-8.50In the Money	244In the Money	---In the Money	Filter Table By Strike Price of$100.00	TTDOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
TTDIn the Money	$12.90In the Money	$13.50In the Money	$13.28In the Money	$-7.72In the Money	43In the Money	---In the Money	Filter Table By Strike Price of$105.00	TTDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	7Out of the Money	---Out of the Money
TTDIn the Money	$18.70In the Money	$19.80In the Money	$20.80In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$106.00	TTDOut of the Money	---Out of the Money	$0.64Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	4Out of the Money	---Out of the Money
TTDIn the Money	$10.40In the Money	$11.90In the Money	$10.97In the Money	$-7.13In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$107.00	TTDOut of the Money	---Out of the Money	$0.21Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	3Out of the Money	---Out of the Money
TTDIn the Money	$9.40In the Money	$11.00In the Money	$10.76In the Money	$-7.22In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$108.00	TTDOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	2Out of the Money	---Out of the Money
TTDIn the Money	$8.35In the Money	$10.00In the Money	$10.63In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$109.00	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	---Out of the Money
TTDIn the Money	$7.00In the Money	$8.40In the Money	$7.89In the Money	$-8.19In the Money	75In the Money	---In the Money	Filter Table By Strike Price of$110.00	TTDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	9Out of the Money	---Out of the Money
TTDIn the Money	$20.20In the Money	$20.55In the Money	$19.15In the Money	$4.88In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$111.00	TTDOut of the Money	---Out of the Money	$0.33Out of the Money	$0.04Out of the Money	$0.03Out of the Money	2Out of the Money	---Out of the Money
TTDIn the Money	$12.80In the Money	$13.90In the Money	$13.35In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$112.00	TTDOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TTDIn the Money	$4.65In the Money	$5.70In the Money	$5.33In the Money	$-11.59In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$113.00	TTDOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	2Out of the Money	---Out of the Money
TTDIn the Money	$12.55In the Money	$14.10In the Money	$15.99In the Money	$1.47In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$114.00	TTDOut of the Money	---Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.05Out of the Money	10Out of the Money	---Out of the Money
TTDIn the Money	$2.82In the Money	$3.45In the Money	$3.15In the Money	$-8.37In the Money	52In the Money	---In the Money	Filter Table By Strike Price of$115.00	TTDOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	16Out of the Money	---Out of the Money
TTDIn the Money	$1.45In the Money	$2.76In the Money	$2.73In the Money	$-6.71In the Money	15In the Money	---In the Money	Filter Table By Strike Price of$116.00	TTDNear the Money	---Near the Money	$0.07Near the Money	$0.03Near the Money	$-0.02Near the Money	24Near the Money	---Near the Money
TTDIn the Money	$0.88In the Money	$1.65In the Money	$1.11In the Money	$-7.97In the Money	12In the Money	---In the Money	Filter Table By Strike Price of$117.00	TTDNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.04Near the Money	48Near the Money	---Near the Money
TTDUnderlying issue's last price	$0.10Underlying issue's last price	$0.23Underlying issue's last price	$0.16Underlying issue's last price	$-8.24Underlying issue's last price	26Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$118.00Underlying issue's last price	TTDUnderlying issue's last price	$0.02Underlying issue's last price	$0.28Underlying issue's last price	$0.30Underlying issue's last price	$0.28Underlying issue's last price	36Underlying issue's last price	---Underlying issue's last price
TTDNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-6.80Near the Money	108Near the Money	---Near the Money	Filter Table By Strike Price of$119.00	TTDIn the Money	$0.63In the Money	$1.50In the Money	$1.30In the Money	$1.27In the Money	665In the Money	---In the Money
TTDNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-5.99Near the Money	657Near the Money	---Near the Money	Filter Table By Strike Price of$120.00	TTDIn the Money	$1.42In the Money	$2.32In the Money	$1.90In the Money	$1.87In the Money	990In the Money	---In the Money
TTDNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-5.44Near the Money	500Near the Money	---Near the Money	Filter Table By Strike Price of$121.00	TTDIn the Money	$1.19In the Money	$3.55In the Money	$2.53In the Money	$2.49In the Money	1,827In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-4.00Out of the Money	230Out of the Money	---Out of the Money	Filter Table By Strike Price of$122.00	TTDIn the Money	$3.55In the Money	$4.40In the Money	$4.47In the Money	$4.39In the Money	110In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$-3.20Out of the Money	88Out of the Money	---Out of the Money	Filter Table By Strike Price of$123.00	TTDIn the Money	$2.94In the Money	$6.90In the Money	$5.05In the Money	$4.89In the Money	117In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-2.44Out of the Money	212Out of the Money	---Out of the Money	Filter Table By Strike Price of$124.00	TTDIn the Money	$3.95In the Money	$7.90In the Money	$6.15In the Money	$5.82In the Money	182In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-1.44Out of the Money	54Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	TTDIn the Money	$5.65In the Money	$8.75In the Money	$7.23In the Money	$6.58In the Money	108In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-1.09Out of the Money	45Out of the Money	---Out of the Money	Filter Table By Strike Price of$126.00	TTDIn the Money	$6.50In the Money	$8.20In the Money	$7.68In the Money	$6.78In the Money	59In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.58Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$127.00	TTDIn the Money	$8.80In the Money	$10.80In the Money	$8.80In the Money	$7.55In the Money	33In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.30Out of the Money	17Out of the Money	---Out of the Money	Filter Table By Strike Price of$128.00	TTDIn the Money	$9.35In the Money	$11.20In the Money	$9.86In the Money	$7.70In the Money	659In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.12Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$129.00	TTDIn the Money	$10.40In the Money	$12.30In the Money	$10.92In the Money	$8.19In the Money	64In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	327Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	TTDIn the Money	$11.65In the Money	$13.20In the Money	$12.12In the Money	$8.38In the Money	55In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	33Out of the Money	---Out of the Money	Filter Table By Strike Price of$135.00	TTDIn the Money	$7.10In the Money	$8.30In the Money	$3.85In the Money	$-2.76In the Money	6In 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	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$140.00	TTDIn the Money	$11.95In the Money	$13.45In the Money	$10.29In the Money	$-0.58In the Money	2In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$145.00	TTDIn the Money	$14.80In the Money	$16.60In the Money	$16.05In the Money	$0.00In the Money	1In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$150.00	TTDIn the Money	$17.85In the Money	$20.05In the Money	$18.74In the Money	$0.00In the Money	5In 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	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	TTDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$162.50	TTDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	TTDIn the Money	---In the Money	---In the Money	---In the Money	---In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)