Stocks Options

LAST PRICE
128.1500
TODAY'S CHANGE (%)
Trending Down-0.8300 (-0.6435%)

Bid / Lots
128.2500/ 2
Ask / Lots
128.3500/ 1
Open / Previous Close
128.6800 / 128.9800
Day Range
Low 125.6000
High 128.6800
52 Week Range
Low 61.4750
High 132.6500
Volume
2,944,994
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 41.712

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

Call Options (expires Friday November 29, 2024)
Put Options (expires Friday November 29, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TTDIn the Money	$66.10In the Money	$69.90In 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	$0.73Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TTDIn the Money	$61.10In the Money	$64.90In 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	$0.73Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$56.10In the Money	$59.90In 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	$0.73Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$51.10In the Money	$54.90In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$46.10In the Money	$49.90In the Money	$46.24In the Money	$-1.29In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$80.00	TTDOut of the Money	---Out of the Money	$0.40Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TTDIn the Money	$41.10In the Money	$44.90In the Money	$41.53In the Money	$1.73In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$85.00	TTDOut of the Money	---Out of the Money	$0.73Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$36.10In the Money	$39.90In 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	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TTDIn the Money	$31.10In the Money	$34.90In the Money	$30.92In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$95.00	TTDOut of the Money	---Out of the Money	$0.53Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
TTDIn the Money	$26.10In the Money	$29.90In the Money	$27.10In the Money	$-2.60In the Money	7In the Money	294In the Money	Filter Table By Strike Price of$100.00	TTDOut of the Money	---Out of the Money	$0.60Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
TTDIn the Money	$25.10In the Money	$28.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$101.00	TTDOut of the Money	---Out of the Money	$0.73Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$24.10In the Money	$27.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$102.00	TTDOut of the Money	---Out of the Money	$0.73Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$23.10In the Money	$26.90In the Money	$26.61In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$103.00	TTDOut of the Money	---Out of the Money	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$22.10In the Money	$25.90In the Money	$22.29In the Money	$-3.37In the Money	2In the Money	12In the Money	Filter Table By Strike Price of$104.00	TTDOut of the Money	---Out of the Money	$1.02Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
TTDIn the Money	$21.10In the Money	$24.40In the Money	$25.67In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$105.00	TTDOut of the Money	---Out of the Money	$1.02Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
TTDIn the Money	$20.10In the Money	$23.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$106.00	TTDOut of the Money	---Out of the Money	$0.53Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
TTDIn the Money	$19.25In the Money	$22.90In the Money	$19.30In the Money	$-2.98In the Money	5In the Money	10In the Money	Filter Table By Strike Price of$107.00	TTDOut of the Money	---Out of the Money	$0.53Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
TTDIn the Money	$18.10In the Money	$21.90In the Money	$17.86In the Money	$6.46In the Money	7In the Money	7In the Money	Filter Table By Strike Price of$108.00	TTDOut of the Money	---Out of the Money	$0.53Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
TTDIn the Money	$17.10In the Money	$20.90In the Money	$18.85In the Money	$7.77In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$109.00	TTDOut of the Money	---Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
TTDIn the Money	$16.10In the Money	$19.90In the Money	$17.57In the Money	$-3.87In the Money	1In the Money	226In 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	$0.00Out of the Money	---Out of the Money	312Out of the Money
TTDIn the Money	$15.10In the Money	$18.90In the Money	$20.31In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$111.00	TTDOut of the Money	---Out of the Money	$0.52Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money
TTDIn the Money	$14.10In the Money	$17.90In the Money	$7.83In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$112.00	TTDOut of the Money	---Out of the Money	$0.53Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
TTDIn the Money	$13.10In the Money	$16.90In the Money	$16.14In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$113.00	TTDOut of the Money	---Out of the Money	$0.53Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money
TTDIn the Money	$12.10In the Money	$15.90In the Money	$15.21In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$114.00	TTDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	3Out of the Money	165Out of the Money
TTDIn the Money	$11.10In the Money	$14.90In the Money	$16.10In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$115.00	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	220Out of the Money
TTDIn the Money	$10.10In the Money	$12.50In the Money	$13.22In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$116.00	TTDOut of the Money	---Out of the Money	$0.55Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
TTDIn the Money	$9.10In the Money	$12.75In the Money	$10.40In the Money	$-1.58In the Money	6In the Money	42In the Money	Filter Table By Strike Price of$117.00	TTDOut of the Money	---Out of the Money	$0.26Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	582Out of the Money
TTDIn the Money	$8.25In the Money	$11.50In the Money	$9.52In the Money	$-2.62In the Money	1In the Money	37In the Money	Filter Table By Strike Price of$118.00	TTDOut of the Money	---Out of the Money	$0.26Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	207Out of the Money
TTDIn the Money	$8.35In the Money	$9.65In the Money	$9.80In the Money	$0.00In the Money	---In the Money	81In the Money	Filter Table By Strike Price of$119.00	TTDOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	149Out of the Money
TTDIn the Money	$7.65In the Money	$8.60In the Money	$6.66In the Money	$-2.37In the Money	6In the Money	84In the Money	Filter Table By Strike Price of$120.00	TTDOut of the Money	---Out of the Money	$0.28Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	207Out of the Money
TTDIn the Money	$6.60In the Money	$7.75In the Money	$6.76In the Money	$-2.24In the Money	3In the Money	70In the Money	Filter Table By Strike Price of$121.00	TTDOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	9Out of the Money	96Out of the Money
TTDIn the Money	$5.75In the Money	$6.55In the Money	$5.60In the Money	$-4.00In the Money	23In the Money	1,090In the Money	Filter Table By Strike Price of$122.00	TTDOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	27Out of the Money	73Out of the Money
TTDIn the Money	$4.70In the Money	$5.65In the Money	$4.30In the Money	$-2.60In the Money	13In the Money	332In the Money	Filter Table By Strike Price of$123.00	TTDOut of the Money	$0.02Out of the Money	$0.30Out of the Money	$0.02Out of the Money	$-0.10Out of the Money	152Out of the Money	326Out of the Money
TTDIn the Money	$2.93In the Money	$5.25In the Money	$2.56In the Money	$-2.40In the Money	17In the Money	99In the Money	Filter Table By Strike Price of$124.00	TTDOut of the Money	$0.01Out of the Money	$0.29Out of the Money	$0.13Out of the Money	$-0.04Out of the Money	108Out of the Money	255Out of the Money
TTDIn the Money	$2.84In the Money	$4.45In the Money	$1.78In the Money	$-3.82In the Money	29In the Money	1,260In the Money	Filter Table By Strike Price of$125.00	TTDOut of the Money	$0.03Out of the Money	$0.20Out of the Money	$0.13Out of the Money	$-0.17Out of the Money	1,636Out of the Money	219Out of the Money
TTDIn the Money	$2.08In the Money	$2.79In the Money	$2.00In the Money	$-1.39In the Money	35In the Money	106In the Money	Filter Table By Strike Price of$126.00	TTDNear the Money	$0.07Near the Money	$0.35Near the Money	$0.32Near the Money	$-0.20Near the Money	385Near the Money	262Near the Money
TTDIn the Money	$1.39In the Money	$2.48In the Money	$1.04In the Money	$-1.55In the Money	35In the Money	603In the Money	Filter Table By Strike Price of$127.00	TTDNear the Money	$0.29Near the Money	$0.42Near the Money	$0.34Near the Money	$-0.44Near the Money	2,171Near the Money	3,099Near the Money
TTDUnderlying issue's last price	$0.66Underlying issue's last price	$1.16Underlying issue's last price	$0.73Underlying issue's last price	$-1.22Underlying issue's last price	145Underlying issue's last price	296Underlying issue's last price	Filter Table By Strike Price of$128.00Underlying issue's last price	TTDUnderlying issue's last price	$0.55Underlying issue's last price	$0.77Underlying issue's last price	$0.62Underlying issue's last price	$-0.41Underlying issue's last price	2,264Underlying issue's last price	2,817Underlying issue's last price
TTDNear the Money	$0.31Near the Money	$0.45Near the Money	$0.36Near the Money	$-1.05Near the Money	353Near the Money	289Near the Money	Filter Table By Strike Price of$129.00	TTDIn the Money	$1.04In the Money	$2.06In the Money	$1.88In the Money	$0.53In the Money	61In the Money	1,441In the Money
TTDNear the Money	$0.12Near the Money	$0.18Near the Money	$0.15Near the Money	$-0.84Near the Money	233Near the Money	498Near the Money	Filter Table By Strike Price of$130.00	TTDIn the Money	$1.40In the Money	$2.38In the Money	$2.46In the Money	$0.56In the Money	81In the Money	255In the Money
TTDNear the Money	$0.05Near the Money	$0.11Near the Money	$0.06Near the Money	$-0.51Near the Money	177Near the Money	1,258Near the Money	Filter Table By Strike Price of$131.00	TTDIn the Money	$2.08In the Money	$4.10In the Money	$3.77In the Money	$1.02In the Money	17In the Money	1,178In the Money
TTDOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.31Out of the Money	115Out of the Money	1,386Out of the Money	Filter Table By Strike Price of$132.00	TTDIn the Money	$2.79In the Money	$4.50In the Money	$4.70In the Money	$3.11In the Money	12In the Money	26In the Money
TTDOut of the Money	$0.02Out of the Money	$0.36Out of the Money	$0.04Out of the Money	$-0.18Out of the Money	49Out of the Money	199Out of the Money	Filter Table By Strike Price of$133.00	TTDIn the Money	$4.25In the Money	$5.55In the Money	$2.20In the Money	$0.00In the Money	---In the Money	13In the Money
TTDOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	245Out of the Money	1,143Out of the Money	Filter Table By Strike Price of$134.00	TTDIn the Money	$5.30In the Money	$6.60In the Money	$6.38In the Money	$3.13In the Money	1In the Money	4In the Money
TTDOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	11Out of the Money	946Out of the Money	Filter Table By Strike Price of$135.00	TTDIn the Money	$6.40In the Money	$8.80In the Money	$6.10In the Money	$0.00In the Money	---In the Money	10In the Money
TTDOut of the Money	---Out of the Money	$0.31Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	239Out of the Money	Filter Table By Strike Price of$136.00	TTDIn the Money	$6.90In the Money	$9.65In the Money	$5.00In the Money	$0.00In the Money	---In the Money	6In the Money
TTDOut of the Money	---Out of the Money	$0.30Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	1,467Out of the Money	Filter Table By Strike Price of$137.00	TTDIn the Money	$8.15In the Money	$10.95In 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	$0.50Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	1Out of the Money	150Out of the Money	Filter Table By Strike Price of$138.00	TTDIn the Money	$9.10In the Money	$11.30In 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	9Out of the Money	Filter Table By Strike Price of$139.00	TTDIn the Money	$10.25In the Money	$12.75In 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	$-0.02Out of the Money	52Out of the Money	313Out of the Money	Filter Table By Strike Price of$140.00	TTDIn the Money	$11.20In the Money	$13.95In the Money	$11.95In the Money	$1.95In the Money	1In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$1.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$141.00	TTDIn the Money	$11.95In the Money	$14.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$1.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$142.00	TTDIn the Money	$12.15In the Money	$15.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$1.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$143.00	TTDIn the Money	$14.25In the Money	$16.95In the Money	$11.70In the Money	$0.00In the Money	---In the Money	1In the Money
TTDOut of the Money	---Out of the Money	$0.16Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	205Out of the Money	Filter Table By Strike Price of$145.00	TTDIn the Money	$15.15In the Money	$18.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$1.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money	Filter Table By Strike Price of$150.00	TTDIn the Money	$20.20In the Money	$23.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.79Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$155.00	TTDIn the Money	$25.15In the Money	$28.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.62Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$160.00	TTDIn the Money	$30.15In the Money	$33.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.25Out 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$165.00	TTDIn the Money	$35.15In the Money	$38.95In 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 November 29, 2024)

Put Options (expires Friday November 29, 2024)