Stocks Options

LAST PRICE
113.0000
TODAY'S CHANGE (%)
Trending Up1.5400 (1.3817%)

Bid / Lots
112.7600/ 2
Ask / Lots
112.9500/ 1
Open / Previous Close
113.0600 / 111.4600
Day Range
Low 111.8500
High 113.8400
52 Week Range
Low 60.2300
High 113.8400
Volume
2,937,743
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 46.965

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

Call Options (expires Friday October 11, 2024)
Put Options (expires Friday October 11, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TTDIn the Money	$56.25In the Money	$59.95In the Money	$55.79In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$55.00	TTDOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$51.30In the Money	$54.95In the Money	$0.00In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$46.30In the Money	$49.95In the Money	$0.00In 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	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$41.25In the Money	$45.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	TTDOut of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$40.25In the Money	$43.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$71.00	TTDOut of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$39.25In the Money	$42.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.00	TTDOut of the Money	---Out of the Money	$0.61Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$38.25In the Money	$41.95In the Money	$0.00In 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	$0.63Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$37.25In the Money	$40.95In the Money	$0.00In 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	$0.66Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$36.35In the Money	$40.00In the Money	$0.00In 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	$0.69Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TTDIn the Money	$35.25In the Money	$39.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$76.00	TTDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$34.30In the Money	$38.00In the Money	$0.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$33.30In the Money	$37.00In the Money	$0.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$32.30In the Money	$36.00In the Money	$0.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$31.30In the Money	$35.00In the Money	$29.22In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$80.00	TTDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$30.65In the Money	$33.50In the Money	$0.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$29.55In the Money	$32.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$82.00	TTDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$28.90In the Money	$31.80In the Money	$0.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$28.10In the Money	$30.15In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$27.25In the Money	$29.10In the Money	$27.63In the Money	$3.22In the Money	5In the Money	8In the Money	Filter Table By Strike Price of$85.00	TTDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TTDIn the Money	$26.15In the Money	$28.15In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$25.10In the Money	$27.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$87.00	TTDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TTDIn the Money	$24.15In the Money	$26.10In the Money	$0.00In 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	$0.30Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TTDIn the Money	$23.60In the Money	$24.55In 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	---Out of the Money	$0.10Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TTDIn the Money	$22.65In the Money	$23.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	TTDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TTDIn the Money	$21.65In the Money	$22.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$91.00	TTDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TTDIn the Money	$20.65In the Money	$21.55In the Money	$16.49In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$92.00	TTDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
TTDIn the Money	$19.70In the Money	$20.80In the Money	$20.05In the Money	$2.75In the Money	4In the Money	2In the Money	Filter Table By Strike Price of$93.00	TTDOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
TTDIn the Money	$18.75In the Money	$19.55In the Money	$19.19In the Money	$4.39In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$94.00	TTDOut of the Money	$0.01Out of the Money	$0.52Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
TTDIn the Money	$17.70In the Money	$18.70In the Money	$15.43In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$95.00	TTDOut of the Money	$0.01Out of the Money	$0.51Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
TTDIn the Money	$16.55In the Money	$17.70In the Money	$15.53In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$96.00	TTDOut of the Money	$0.01Out of the Money	$0.51Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
TTDIn the Money	$15.55In the Money	$16.80In the Money	$10.63In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$97.00	TTDOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	4Out of the Money	29Out of the Money
TTDIn the Money	$14.75In the Money	$15.65In the Money	$10.39In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$98.00	TTDOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	17Out of the Money	17Out of the Money
TTDIn the Money	$13.75In the Money	$14.55In the Money	$9.80In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$99.00	TTDOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TTDIn the Money	$11.30In the Money	$13.45In the Money	$13.39In the Money	$3.64In the Money	6In the Money	30In the Money	Filter Table By Strike Price of$100.00	TTDOut of the Money	$0.04Out of the Money	$0.27Out of the Money	$0.05Out of the Money	$-0.13Out of the Money	15Out of the Money	89Out of the Money
TTDIn the Money	$11.75In the Money	$13.40In the Money	$12.09In the Money	$4.90In the Money	18In the Money	23In the Money	Filter Table By Strike Price of$101.00	TTDOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.14Out of the Money	30Out of the Money	68Out of the Money
TTDIn the Money	$10.80In the Money	$12.35In the Money	$11.24In the Money	$3.29In the Money	8In the Money	19In the Money	Filter Table By Strike Price of$102.00	TTDOut of the Money	$0.03Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.25Out of the Money	2Out of the Money	35Out of the Money
TTDIn the Money	$9.95In the Money	$10.45In the Money	$10.29In the Money	$3.24In the Money	10In the Money	28In the Money	Filter Table By Strike Price of$103.00	TTDOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.17Out of the Money	112Out of the Money	129Out of the Money
TTDIn the Money	$8.85In the Money	$9.60In the Money	$9.20In the Money	$1.57In the Money	16In the Money	33In the Money	Filter Table By Strike Price of$104.00	TTDOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$-0.24Out of the Money	20Out of the Money	46Out of the Money
TTDIn the Money	$8.20In the Money	$8.35In the Money	$8.53In the Money	$3.98In the Money	14In the Money	115In the Money	Filter Table By Strike Price of$105.00	TTDOut of the Money	$0.15Out of the Money	$0.18Out of the Money	$0.16Out of the Money	$-0.29Out of the Money	72Out of the Money	151Out of the Money
TTDIn the Money	$6.90In the Money	$8.00In the Money	$7.30In the Money	$2.70In the Money	13In the Money	196In the Money	Filter Table By Strike Price of$106.00	TTDOut of the Money	$0.20Out of the Money	$0.23Out of the Money	$0.21Out of the Money	$-0.46Out of the Money	76Out of the Money	90Out of the Money
TTDIn the Money	$6.25In the Money	$8.30In the Money	$6.29In the Money	$2.49In the Money	10In the Money	80In the Money	Filter Table By Strike Price of$107.00	TTDOut of the Money	$0.27Out of the Money	$0.31Out of the Money	$0.30Out of the Money	$-1.09Out of the Money	11Out of the Money	35Out of the Money
TTDIn the Money	$4.85In the Money	$6.60In the Money	$5.73In the Money	$1.72In the Money	19In the Money	94In the Money	Filter Table By Strike Price of$108.00	TTDOut of the Money	$0.29Out of the Money	$0.55Out of the Money	$0.40Out of the Money	$-0.60Out of the Money	115Out of the Money	355Out of the Money
TTDIn the Money	$4.50In the Money	$5.65In the Money	$4.77In the Money	$0.87In the Money	70In the Money	242In the Money	Filter Table By Strike Price of$109.00	TTDOut of the Money	$0.35Out of the Money	$0.58Out of the Money	$0.55Out of the Money	$-0.67Out of the Money	99Out of the Money	222Out of the Money
TTDIn the Money	$3.65In the Money	$3.95In the Money	$4.05In the Money	$0.94In the Money	73In the Money	840In the Money	Filter Table By Strike Price of$110.00	TTDNear the Money	$0.72Near the Money	$0.79Near the Money	$0.80Near the Money	$-0.80Near the Money	90Near the Money	366Near the Money
TTDIn the Money	$3.05In the Money	$3.25In the Money	$2.93In the Money	$0.37In the Money	54In the Money	83In the Money	Filter Table By Strike Price of$111.00	TTDNear the Money	$0.97Near the Money	$1.07Near the Money	$0.99Near the Money	$-1.16Near the Money	72Near the Money	17Near the Money
TTDUnderlying issue's last price	$2.40Underlying issue's last price	$2.59Underlying issue's last price	$2.60Underlying issue's last price	$0.50Underlying issue's last price	117Underlying issue's last price	136Underlying issue's last price	Filter Table By Strike Price of$112.00Underlying issue's last price	TTDUnderlying issue's last price	$1.33Underlying issue's last price	$1.43Underlying issue's last price	$1.30Underlying issue's last price	$-1.29Underlying issue's last price	72Underlying issue's last price	34Underlying issue's last price
TTDNear the Money	$1.84Near the Money	$1.99Near the Money	$1.97Near the Money	$0.42Near the Money	277Near the Money	435Near the Money	Filter Table By Strike Price of$113.00	TTDNear the Money	$1.76Near the Money	$1.96Near the Money	$1.91Near the Money	$-3.24Near the Money	59Near the Money	8Near the Money
TTDNear the Money	$1.37Near the Money	$1.57Near the Money	$1.60Near the Money	$0.40Near the Money	528Near the Money	106Near the Money	Filter Table By Strike Price of$114.00	TTDIn the Money	$2.31In the Money	$2.39In the Money	$2.23In the Money	$-2.82In the Money	112In the Money	36In the Money
TTDNear the Money	$0.99Near the Money	$1.13Near the Money	$1.11Near the Money	$0.16Near the Money	648Near the Money	648Near the Money	Filter Table By Strike Price of$115.00	TTDIn the Money	$2.90In the Money	$3.05In the Money	$3.05In the Money	$-3.24In the Money	22In the Money	49In the Money
TTDNear the Money	$0.67Near the Money	$0.77Near the Money	$0.75Near the Money	$0.14Near the Money	95Near the Money	60Near the Money	Filter Table By Strike Price of$116.00	TTDIn the Money	$3.50In the Money	$3.75In the Money	$4.10In the Money	$-3.94In the Money	2In the Money	19In the Money
TTDOut of the Money	$0.46Out of the Money	$0.55Out of the Money	$0.48Out of the Money	$-0.06Out of the Money	205Out of the Money	105Out of the Money	Filter Table By Strike Price of$117.00	TTDIn the Money	$4.30In the Money	$4.55In the Money	$7.75In the Money	$0.00In the Money	---In the Money	32In the Money
TTDOut of the Money	$0.30Out of the Money	$0.37Out of the Money	$0.40Out of the Money	$0.04Out of the Money	90Out of the Money	74Out of the Money	Filter Table By Strike Price of$118.00	TTDIn the Money	$5.10In the Money	$5.70In the Money	$5.35In the Money	$5.35In the Money	1In the Money	---In the Money
TTDOut of the Money	$0.19Out of the Money	$0.24Out of the Money	$0.26Out of the Money	$0.09Out of the Money	38Out of the Money	59Out of the Money	Filter Table By Strike Price of$119.00	TTDIn the Money	$6.00In the Money	$6.40In the Money	$9.60In the Money	$0.00In the Money	---In the Money	38In the Money
TTDOut of the Money	$0.13Out of the Money	$0.17Out of the Money	$0.12Out of the Money	$-0.07Out of the Money	113Out of the Money	240Out of the Money	Filter Table By Strike Price of$120.00	TTDIn the Money	$6.80In the Money	$7.55In the Money	$10.99In the Money	$0.00In the Money	---In the Money	2In the Money
TTDOut of the Money	$0.08Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$0.05Out of the Money	2Out of the Money	6Out of the Money	Filter Table By Strike Price of$121.00	TTDIn the Money	$7.55In the Money	$8.50In the Money	$12.01In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	$0.03Out of the Money	$0.35Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$122.00	TTDIn the Money	$8.40In the Money	$9.65In the Money	$13.21In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	$0.02Out of the Money	$0.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$123.00	TTDIn the Money	$9.50In the Money	$10.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.14Out of the Money	$0.14Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$124.00	TTDIn the Money	$10.40In the Money	$11.50In the Money	$0.00In 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	$0.05Out of the Money	$-0.04Out of the Money	3Out of the Money	2Out of the Money	Filter Table By Strike Price of$125.00	TTDIn the Money	$11.50In the Money	$12.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$126.00	TTDIn the Money	$12.30In the Money	$13.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$130.00	TTDIn the Money	$16.60In the Money	$17.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$135.00	TTDIn the Money	$21.35In the Money	$22.35In 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 October 11, 2024)

Put Options (expires Friday October 11, 2024)