Stocks Options

LAST PRICE
129.7000
TODAY'S CHANGE (%)
Trending Up2.3500 (1.8453%)

Bid / Lots
129.3500/ 2
Ask / Lots
130.0000/ 7
Open / Previous Close
127.0300 / 127.3500
Day Range
Low 126.3800
High 129.8100
52 Week Range
Low 61.4750
High 132.6500
Volume
3,683,440
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 41.860

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	$67.75In the Money	$71.60In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TTDIn the Money	$62.75In the Money	$66.55In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$58.20In the Money	$61.25In 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	$0.54Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$52.75In the Money	$56.65In 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	$0.56Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$47.75In the Money	$51.65In the Money	$47.53In the Money	$47.53In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$80.00	TTDOut of the Money	---Out of the Money	$0.31Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TTDIn the Money	$42.75In the Money	$46.30In the Money	$39.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$85.00	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	$37.75In the Money	$41.55In 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	$1.27Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TTDIn the Money	$32.75In the Money	$36.65In 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	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
TTDIn the Money	$29.10In the Money	$30.50In the Money	$29.13In the Money	$10.73In the Money	8In the Money	17In the Money	Filter Table By Strike Price of$100.00	TTDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
TTDIn the Money	$26.85In the Money	$30.65In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$25.80In the Money	$29.65In 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	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$24.80In the Money	$28.65In the Money	$26.61In the Money	$26.61In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$103.00	TTDOut of the Money	---Out of the Money	$1.78Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTDIn the Money	$24.05In the Money	$27.60In the Money	$25.66In the Money	$8.28In the Money	11In the Money	1In the Money	Filter Table By Strike Price of$104.00	TTDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
TTDIn the Money	$24.40In the Money	$25.25In the Money	$24.40In the Money	$10.91In the Money	6In the Money	12In the Money	Filter Table By Strike Price of$105.00	TTDOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	48Out of the Money
TTDIn the Money	$22.95In the Money	$24.60In 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	$0.37Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
TTDIn the Money	$22.05In the Money	$23.55In the Money	$22.28In the Money	$4.26In the Money	5In the Money	5In the Money	Filter Table By Strike Price of$107.00	TTDOut of the Money	---Out of the Money	$1.27Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
TTDIn the Money	$21.00In the Money	$22.60In the Money	$11.40In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$108.00	TTDOut of the Money	---Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
TTDIn the Money	$19.85In the Money	$21.55In the Money	$11.08In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$109.00	TTDOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	17Out of the Money
TTDIn the Money	$19.35In the Money	$20.25In the Money	$18.53In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$110.00	TTDOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	8Out of the Money	313Out of the Money
TTDIn the Money	$18.05In the Money	$19.55In 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	$0.15Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	110Out of the Money
TTDIn the Money	$16.90In the Money	$18.65In 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	$0.06Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	5Out of the Money	30Out of the Money
TTDIn the Money	$16.00In the Money	$17.55In the Money	$6.30In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$113.00	TTDOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	3Out of the Money	89Out of the Money
TTDIn the Money	$15.15In the Money	$16.60In the Money	$8.30In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$114.00	TTDOut of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	3Out of the Money	169Out of the Money
TTDIn the Money	$12.90In the Money	$15.85In the Money	$14.63In the Money	$2.13In the Money	5In the Money	47In the Money	Filter Table By Strike Price of$115.00	TTDOut of the Money	$0.01Out of the Money	$0.17Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	7Out of the Money	188Out of the Money
TTDIn the Money	$13.05In the Money	$14.45In the Money	$13.22In the Money	$8.62In the Money	2In the Money	8In the Money	Filter Table By Strike Price of$116.00	TTDOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	23Out of the Money	42Out of the Money
TTDIn the Money	$12.45In the Money	$13.35In the Money	$11.45In the Money	$0.75In the Money	5In the Money	39In the Money	Filter Table By Strike Price of$117.00	TTDOut of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	583Out of the Money
TTDIn the Money	$11.20In the Money	$12.45In the Money	$11.75In the Money	$2.25In the Money	6In the Money	43In the Money	Filter Table By Strike Price of$118.00	TTDOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$-0.17Out of the Money	52Out of the Money	139Out of the Money
TTDIn the Money	$10.35In the Money	$11.40In the Money	$10.00In the Money	$0.40In the Money	23In the Money	88In the Money	Filter Table By Strike Price of$119.00	TTDOut of the Money	$0.02Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$-0.14Out of the Money	3Out of the Money	142Out of the Money
TTDIn the Money	$8.65In the Money	$10.30In the Money	$9.40In the Money	$1.50In the Money	25In the Money	97In the Money	Filter Table By Strike Price of$120.00	TTDOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.23Out of the Money	38Out of the Money	217Out of the Money
TTDIn the Money	$8.55In the Money	$9.25In the Money	$8.50In the Money	$1.25In the Money	28In the Money	80In the Money	Filter Table By Strike Price of$121.00	TTDOut of the Money	$0.07Out of the Money	$0.34Out of the Money	$0.15Out of the Money	$-0.33Out of the Money	23Out of the Money	73Out of the Money
TTDIn the Money	$7.60In the Money	$8.50In the Money	$6.60In the Money	$0.35In the Money	15In the Money	1,103In the Money	Filter Table By Strike Price of$122.00	TTDOut of the Money	$0.14Out of the Money	$0.19Out of the Money	$0.16Out of the Money	$-0.49Out of the Money	17Out of the Money	87Out of the Money
TTDIn the Money	$5.85In the Money	$7.40In the Money	$7.11In the Money	$2.11In the Money	38In the Money	337In the Money	Filter Table By Strike Price of$123.00	TTDOut of the Money	$0.17Out of the Money	$0.40Out of the Money	$0.28Out of the Money	$-0.51Out of the Money	60Out of the Money	33Out of the Money
TTDIn the Money	$5.05In the Money	$6.75In the Money	$5.57In the Money	$0.65In the Money	36In the Money	120In the Money	Filter Table By Strike Price of$124.00	TTDOut of the Money	$0.28Out of the Money	$0.33Out of the Money	$0.35Out of the Money	$-0.69Out of the Money	88Out of the Money	182Out of the Money
TTDIn the Money	$4.20In the Money	$6.40In the Money	$5.20In the Money	$1.15In the Money	146In the Money	1,320In the Money	Filter Table By Strike Price of$125.00	TTDOut of the Money	$0.20Out of the Money	$0.46Out of the Money	$0.42Out of the Money	$-0.82Out of the Money	62Out of the Money	114Out of the Money
TTDIn the Money	$4.25In the Money	$5.10In the Money	$3.92In the Money	$0.34In the Money	33In the Money	101In the Money	Filter Table By Strike Price of$126.00	TTDOut of the Money	$0.34Out of the Money	$1.28Out of the Money	$0.65Out of the Money	$-0.73Out of the Money	87Out of the Money	256Out of the Money
TTDIn the Money	$3.45In the Money	$4.75In the Money	$3.59In the Money	$0.94In the Money	51In the Money	641In the Money	Filter Table By Strike Price of$127.00	TTDNear the Money	$0.77Near the Money	$1.52Near the Money	$0.92Near the Money	$-1.40Near the Money	236Near the Money	230Near the Money
TTDIn the Money	$2.67In the Money	$3.10In the Money	$2.72In the Money	$0.56In the Money	122In the Money	382In the Money	Filter Table By Strike Price of$128.00	TTDNear the Money	$1.08Near the Money	$1.25Near the Money	$1.16Near the Money	$-1.49Near the Money	876Near the Money	149Near the Money
TTDUnderlying issue's last price	$2.12Underlying issue's last price	$2.50Underlying issue's last price	$2.34Underlying issue's last price	$0.73Underlying issue's last price	75Underlying issue's last price	263Underlying issue's last price	Filter Table By Strike Price of$129.00Underlying issue's last price	TTDUnderlying issue's last price	$1.48Underlying issue's last price	$1.69Underlying issue's last price	$1.53Underlying issue's last price	$-1.28Underlying issue's last price	342Underlying issue's last price	62Underlying issue's last price
TTDNear the Money	$1.64Near the Money	$1.92Near the Money	$1.80Near the Money	$0.40Near the Money	623Near the Money	620Near the Money	Filter Table By Strike Price of$130.00	TTDIn the Money	$1.92In the Money	$2.11In the Money	$2.01In the Money	$-1.91In the Money	82In the Money	78In the Money
TTDNear the Money	$1.26Near the Money	$1.53Near the Money	$1.37Near the Money	$0.23Near the Money	164Near the Money	520Near the Money	Filter Table By Strike Price of$131.00	TTDIn the Money	$2.48In the Money	$3.80In the Money	$2.88In the Money	$-0.87In the Money	15In the Money	7In the Money
TTDNear the Money	$0.84Near the Money	$1.13Near the Money	$1.05Near the Money	$0.09Near the Money	125Near the Money	327Near the Money	Filter Table By Strike Price of$132.00	TTDIn the Money	$2.83In the Money	$5.20In the Money	$3.35In the Money	$-11.10In the Money	6In the Money	18In the Money
TTDOut of the Money	$0.73Out of the Money	$0.85Out of the Money	$0.81Out of the Money	$0.07Out of the Money	106Out of the Money	72Out of the Money	Filter Table By Strike Price of$133.00	TTDIn the Money	$3.20In the Money	$5.15In the Money	$5.77In the Money	$0.00In the Money	---In the Money	5In the Money
TTDOut of the Money	$0.51Out of the Money	$0.64Out of the Money	$0.58Out of the Money	$-0.09Out of the Money	599Out of the Money	608Out of the Money	Filter Table By Strike Price of$134.00	TTDIn the Money	$4.10In the Money	$5.95In the Money	$4.75In the Money	$0.00In the Money	---In the Money	3In the Money
TTDOut of the Money	$0.39Out of the Money	$0.48Out of the Money	$0.45Out of the Money	$0.05Out of the Money	282Out of the Money	648Out of the Money	Filter Table By Strike Price of$135.00	TTDIn the Money	$4.95In the Money	$5.80In the Money	$6.10In the Money	$-4.80In the Money	2In the Money	8In the Money
TTDOut of the Money	$0.25Out of the Money	$0.39Out of the Money	$0.34Out of the Money	$-0.05Out of the Money	155Out of the Money	81Out of the Money	Filter Table By Strike Price of$136.00	TTDIn the Money	$6.35In the Money	$7.00In the Money	$6.60In the Money	$0.00In the Money	---In the Money	6In the Money
TTDOut of the Money	$0.18Out of the Money	$0.26Out of the Money	$0.15Out of the Money	$-0.12Out of the Money	13Out of the Money	641Out of the Money	Filter Table By Strike Price of$137.00	TTDIn the Money	$7.05In the Money	$8.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	$0.11Out of the Money	$0.22Out of the Money	$0.12Out of the Money	$-0.06Out of the Money	83Out of the Money	36Out of the Money	Filter Table By Strike Price of$138.00	TTDIn the Money	$7.15In the Money	$9.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	$0.04Out of the Money	$0.46Out of the Money	$0.12Out of the Money	$-0.06Out of the Money	3Out of the Money	5Out of the Money	Filter Table By Strike Price of$139.00	TTDIn the Money	$8.70In the Money	$10.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	$0.03Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$-0.02Out of the Money	31Out of the Money	292Out of the Money	Filter Table By Strike Price of$140.00	TTDIn the Money	$9.55In the Money	$11.25In the Money	$16.80In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	$0.02Out of the Money	$0.28Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	4Out of the Money	2Out of the Money	Filter Table By Strike Price of$141.00	TTDIn the Money	$10.60In the Money	$12.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.19Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$142.00	TTDIn the Money	$11.50In the Money	$13.15In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$143.00	TTDIn the Money	$12.55In the Money	$14.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.07Out of the Money	3Out of the Money	200Out of the Money	Filter Table By Strike Price of$145.00	TTDIn the Money	$14.60In the Money	$16.15In 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	$0.10Out 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	$19.60In the Money	$21.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$1.15Out 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	$23.50In the Money	$27.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$1.27Out 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	$28.50In the Money	$32.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTDOut of the Money	---Out of the Money	$0.10Out 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	$33.50In the Money	$37.35In 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 November 29, 2024)

Put Options (expires Friday November 29, 2024)