$120.69
-3.81-3.06%
At close: -
$120.28
-0.41-0.34%
After Hours: 6:06 PM EDT
Comments
Loading...
Trade Desk (NASDAQ:TTD) Stock, Option Chain
Option chain shows key data for Trade Desk's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Trade Desk.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid48.95
Ask52.75
volume0
Intrest0
Strike
70
70
Last Price0.17Dec 23, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest101
Last Price-
Change
-
Bid43.95
Ask47.75
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price44.41Jan 21, 2025
Change
00%
Bid38.95
Ask42.75
volume0
Intrest4
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price36.55Jan 22, 2025
Change
6.615.3%
Bid33.75
Ask37.75
volume1
Intrest2
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price31.33Jan 22, 2025
Change
3.9711.25%
Bid29.9
Ask31.6
volume1
Intrest2
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price26.75Jan 14, 2025
Change
00%
Bid28.8
Ask30.7
volume0
Intrest1
Strike
91
91
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid27.75
Ask29.7
volume0
Intrest0
Strike
92
92
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid26.7
Ask28.65
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid25.8
Ask27.65
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid24.7
Ask26.6
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid24.1
Ask25.35
volume0
Intrest0
Strike
96
96
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid23.05
Ask24.35
volume0
Intrest0
Strike
97
97
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid22.1
Ask23.35
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid21.05
Ask22.4
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price24.92Jan 21, 2025
Change
00%
Bid20.1
Ask21.35
volume0
Intrest8
Strike
100
100
Last Price0.04Jan 17, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest50
Last Price-
Change
-
Bid19.1
Ask20.4
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid18.05
Ask19.25
volume0
Intrest0
Strike
102
102
Last Price0.14Jan 13, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest5
Last Price-
Change
-
Bid17.05
Ask18.3
volume0
Intrest0
Strike
103
103
Last Price0.23Jan 13, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest6
Last Price-
Change
-
Bid16.05
Ask17.35
volume0
Intrest0
Strike
104
104
Last Price0.22Jan 13, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest5
Last Price19.95Jan 21, 2025
Change
00%
Bid14.4
Ask16.25
volume0
Intrest21
Strike
105
105
Last Price0.06Jan 17, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest44
Last Price17.8Jan 07, 2025
Change
00%
Bid14.1
Ask15.3
volume0
Intrest1
Strike
106
106
Last Price0.43Jan 03, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest1
Last Price16.8Jan 07, 2025
Change
00%
Bid13.1
Ask14.4
volume0
Intrest1
Strike
107
107
Last Price0.39Jan 10, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest3
Last Price-
Change
-
Bid12
Ask13.4
volume0
Intrest0
Strike
108
108
Last Price0.06Jan 17, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest24
Last Price-
Change
-
Bid11.1
Ask12.4
volume0
Intrest0
Strike
109
109
Last Price0.05Jan 17, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest24
Last Price13.16Jan 22, 2025
Change
3.1631.6%
Bid10.1
Ask11.4
volume1
Intrest2
Strike
110
110
Last Price0.03Jan 22, 2025
Change
0.0240%
Bid-
Ask0.15
volume3
Intrest216
Last Price13.14Jan 17, 2025
Change
00%
Bid9.1
Ask10.5
volume0
Intrest7
Strike
111
111
Last Price0.06Jan 17, 2025
Change
00%
Bid0.01
Ask0.15
volume0
Intrest51
Last Price11.92Jan 17, 2025
Change
00%
Bid8.1
Ask9.4
volume0
Intrest1
Strike
112
112
Last Price0.08Jan 17, 2025
Change
00%
Bid0.01
Ask0.15
volume0
Intrest129
Last Price11.75Jan 17, 2025
Change
00%
Bid7.15
Ask8.4
volume0
Intrest6
Strike
113
113
Last Price0.12Jan 17, 2025
Change
00%
Bid0.01
Ask0.15
volume0
Intrest38
Last Price6.3Jan 10, 2025
Change
00%
Bid6.2
Ask7.3
volume0
Intrest1
Strike
114
114
Last Price0.06Jan 22, 2025
Change
0.0114.29%
Bid0.05
Ask0.1
volume4
Intrest49
Last Price6.1Jan 22, 2025
Change
3.0533.33%
Bid5.6
Ask6.1
volume8
Intrest30
Strike
115
115
Last Price0.09Jan 22, 2025
Change
0.0112.5%
Bid0.08
Ask0.11
volume33
Intrest473
Last Price5.15Jan 22, 2025
Change
3.3539.41%
Bid4.6
Ask5.9
volume25
Intrest6
Strike
116
116
Last Price0.16Jan 22, 2025
Change
0.0660%
Bid0.14
Ask0.17
volume16
Intrest263
Last Price4.55Jan 22, 2025
Change
0.7514.15%
Bid3.5
Ask4.5
volume2
Intrest182
Strike
117
117
Last Price0.24Jan 22, 2025
Change
0.1184.62%
Bid0.2
Ask0.28
volume28
Intrest66
Last Price5.15Jan 22, 2025
Change
1.0416.8%
Bid2.83
Ask4
volume1
Intrest338
Strike
118
118
Last Price0.45Jan 22, 2025
Change
0.27150%
Bid0.35
Ask0.46
volume102
Intrest691
Last Price3.15Jan 22, 2025
Change
2.4643.85%
Bid2.2
Ask2.69
volume26
Intrest537
Strike
119
119
Last Price0.65Jan 22, 2025
Change
0.39150%
Bid0.63
Ask0.73
volume130
Intrest286
Last Price1.78Jan 22, 2025
Change
2.9762.53%
Bid1.66
Ask1.96
volume39
Intrest148
Strike
120
120
Last Price1.02Jan 22, 2025
Change
0.66183.33%
Bid0.92
Ask1.1
volume520
Intrest935
Last Price1.14Jan 22, 2025
Change
3.7176.49%
Bid1.19
Ask1.45
volume109
Intrest151
Strike
121
121
Last Price1.6Jan 22, 2025
Change
1.07201.89%
Bid1.41
Ask1.59
volume129
Intrest153
Last Price0.96Jan 22, 2025
Change
2.2970.46%
Bid0.8
Ask1.02
volume193
Intrest1282
Strike
122
122
Last Price2.1Jan 22, 2025
Change
1.33172.73%
Bid1.95
Ask2.22
volume268
Intrest387
Last Price0.58Jan 22, 2025
Change
1.8876.42%
Bid0.52
Ask0.61
volume273
Intrest203
Strike
123
123
Last Price2.8Jan 22, 2025
Change
1.64141.38%
Bid2.59
Ask2.94
volume23
Intrest120
Last Price0.4Jan 22, 2025
Change
1.8682.3%
Bid0.29
Ask0.39
volume521
Intrest633
Strike
124
124
Last Price3.63Jan 22, 2025
Change
2.09135.71%
Bid3.3
Ask3.75
volume34
Intrest733
Last Price0.22Jan 22, 2025
Change
1.3285.71%
Bid0.11
Ask0.24
volume629
Intrest1174
Strike
125
125
Last Price4.57Jan 22, 2025
Change
2.53124.02%
Bid4.2
Ask4.6
volume121
Intrest1010
Last Price0.12Jan 22, 2025
Change
1.0489.66%
Bid0.11
Ask0.15
volume1307
Intrest296
Strike
126
126
Last Price5.42Jan 22, 2025
Change
2.75103%
Bid5.1
Ask5.8
volume6
Intrest157
Last Price0.09Jan 22, 2025
Change
0.7288.89%
Bid0.06
Ask0.09
volume85
Intrest527
Strike
127
127
Last Price6.6Jan 22, 2025
Change
3.0585.92%
Bid6
Ask6.9
volume4
Intrest23
Last Price0.04Jan 22, 2025
Change
0.5893.55%
Bid0.03
Ask0.06
volume272
Intrest346
Strike
128
128
Last Price3.62Jan 21, 2025
Change
00%
Bid6.8
Ask7.95
volume0
Intrest21
Last Price0.01Jan 22, 2025
Change
0.497.56%
Bid0.01
Ask0.04
volume19
Intrest181
Strike
129
129
Last Price6.2Jan 22, 2025
Change
1.224%
Bid7.55
Ask9.05
volume1
Intrest17
Last Price0.03Jan 22, 2025
Change
0.2890.32%
Bid0.01
Ask0.15
volume179
Intrest803
Strike
130
130
Last Price6.05Jan 21, 2025
Change
00%
Bid8.15
Ask9.8
volume0
Intrest49
Last Price0.05Jan 22, 2025
Change
0.1372.22%
Bid0.01
Ask0.15
volume45
Intrest240
Strike
131
131
Last Price7.34Jan 21, 2025
Change
00%
Bid9.45
Ask11
volume0
Intrest0
Last Price0.12Jan 21, 2025
Change
00%
Bid0.01
Ask0.15
volume0
Intrest151
Strike
132
132
Last Price10.36Jan 22, 2025
Change
2.6634.55%
Bid10.7
Ask12.05
volume1
Intrest10
Last Price0.06Jan 21, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest77
Strike
133
133
Last Price10.02Jan 22, 2025
Change
1.2714.51%
Bid11.75
Ask12.95
volume1
Intrest18
Last Price0.02Jan 22, 2025
Change
0.0571.43%
Bid0.01
Ask0.22
volume1
Intrest214
Strike
134
134
Last Price10Jan 17, 2025
Change
00%
Bid12.6
Ask13.9
volume0
Intrest8
Last Price0.09Jan 22, 2025
Change
0.05125%
Bid-
Ask0.05
volume1
Intrest128
Strike
135
135
Last Price14.38Jan 16, 2025
Change
00%
Bid13.6
Ask15
volume0
Intrest1
Last Price0.04Jan 22, 2025
Change
0.0763.64%
Bid-
Ask0.04
volume1
Intrest44
Strike
136
136
Last Price10.06Dec 19, 2024
Change
00%
Bid14.7
Ask15.9
volume0
Intrest0
Last Price0.02Jan 21, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest48
Strike
137
137
Last Price10.8Jan 06, 2025
Change
00%
Bid15.75
Ask16.95
volume0
Intrest1
Last Price0.17Jan 10, 2025
Change
00%
Bid-
Ask0.39
volume0
Intrest12
Strike
138
138
Last Price-
Change
-
Bid16.75
Ask18.05
volume0
Intrest0
Last Price0.47Jan 06, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest26
Strike
139
139
Last Price21.35Jan 14, 2025
Change
00%
Bid17.75
Ask18.85
volume0
Intrest1
Last Price0.01Jan 22, 2025
Change
00%
Bid-
Ask0.07
volume1
Intrest88
Strike
140
140
Last Price17.95Jan 16, 2025
Change
00%
Bid18.7
Ask20
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.43
volume0
Intrest0
Strike
141
141
Last Price13.86Dec 19, 2024
Change
00%
Bid19.75
Ask21
volume0
Intrest0
Last Price0.04Jan 17, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest7
Strike
142
142
Last Price-
Change
-
Bid20.8
Ask21.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid21.8
Ask22.85
volume0
Intrest0
Last Price0.27Jan 06, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest6
Strike
144
144
Last Price-
Change
-
Bid22.6
Ask24
volume0
Intrest0
Last Price0.05Jan 17, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest39
Strike
145
145
Last Price14.58Dec 13, 2024
Change
00%
Bid23.6
Ask25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid24.45
Ask26.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid25.5
Ask27.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid26.55
Ask28.2
volume0
Intrest0
Last Price0.09Jan 02, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest10
Strike
149
149
Last Price-
Change
-
Bid27.4
Ask29.3
volume0
Intrest0
Last Price0.43Dec 23, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest17
Strike
150
150
Last Price-
Change
-
Bid28.5
Ask30.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid30.9
Ask32.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid33.4
Ask35.2
volume0
Intrest0
Last Price0.79Dec 13, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest15
Strike
157.5
157.5
Last Price-
Change
-
Bid35.8
Ask37.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid38.4
Ask40.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid43.5
Ask45.2
volume0
Intrest0
Last Price0.42Dec 13, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Strike
170
170
Last Price-
Change
-
Bid48.5
Ask50.2
volume0
Intrest0
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest36
Strike
175
175
Last Price-
Change
-
Bid53.45
Ask55.25
volume0
Intrest0
Last Price0.16Dec 23, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest1
Strike
180
180
Last Price-
Change
-
Bid58.5
Ask60.3
volume0
Intrest0