$125.01
-1.22-0.97%
At close: -
$125.30
0.290.23%
After Hours: Dec 20, 7:05 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 Price92.45Dec 13, 2024
Change
00%
Bid82.9
Ask86.7
volume0
Intrest1
Strike
40
40
Last Price0.03Dec 02, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest40
Last Price-
Change
-
Bid80.4
Ask84.2
volume0
Intrest0
Strike
42.5
42.5
Last Price0.1Oct 07, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest11
Last Price85.42Nov 26, 2024
Change
00%
Bid77.9
Ask81.8
volume0
Intrest0
Strike
45
45
Last Price0.72May 03, 2024
Change
00%
Bid-
Ask0.29
volume0
Intrest14
Last Price-
Change
-
Bid75.45
Ask79.15
volume0
Intrest0
Strike
47.5
47.5
Last Price0.1Sep 30, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest4
Last Price75.8Dec 20, 2024
Change
6.758.18%
Bid73.45
Ask76.7
volume1
Intrest5
Strike
50
50
Last Price0.08Nov 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest65
Last Price77.47Dec 17, 2024
Change
00%
Bid67.9
Ask71.7
volume0
Intrest5
Strike
55
55
Last Price0.92Jul 24, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest12
Last Price73.92Dec 11, 2024
Change
00%
Bid63.1
Ask66.7
volume0
Intrest14
Strike
60
60
Last Price0.14Nov 12, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest333
Last Price67.38Dec 16, 2024
Change
00%
Bid59.35
Ask60.65
volume0
Intrest88
Strike
65
65
Last Price0.02Nov 11, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest244
Last Price56.2Dec 20, 2024
Change
5.18.32%
Bid53.85
Ask56.7
volume1
Intrest14
Strike
70
70
Last Price0.38Nov 05, 2024
Change
00%
Bid-
Ask0.29
volume0
Intrest172
Last Price59.91Dec 16, 2024
Change
00%
Bid50.45
Ask54.2
volume0
Intrest5
Strike
72.5
72.5
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest157
Last Price49.95Dec 20, 2024
Change
23.8591.38%
Bid49.35
Ask50.45
volume10
Intrest25
Strike
75
75
Last Price0.08Nov 15, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest163
Last Price32.45Oct 01, 2024
Change
00%
Bid45.6
Ask49.2
volume0
Intrest11
Strike
77.5
77.5
Last Price0.2Nov 25, 2024
Change
00%
Bid-
Ask0.29
volume0
Intrest301
Last Price45.61Dec 20, 2024
Change
6.8913.12%
Bid44.2
Ask46.4
volume3
Intrest43
Strike
80
80
Last Price0.05Nov 29, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest460
Last Price42.5Dec 20, 2024
Change
5.8612.12%
Bid41.6
Ask44.05
volume3
Intrest13
Strike
82.5
82.5
Last Price0.03Nov 26, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest146
Last Price41.2Dec 20, 2024
Change
1.623.78%
Bid39.3
Ask41.55
volume19
Intrest276
Strike
85
85
Last Price0.02Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest394
Last Price43.2Dec 18, 2024
Change
00%
Bid35.05
Ask39.55
volume0
Intrest91
Strike
87.5
87.5
Last Price0.22Nov 15, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest202
Last Price34.06Dec 20, 2024
Change
7.0317.11%
Bid34.5
Ask35.65
volume154
Intrest384
Strike
90
90
Last Price0.25Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1219
Last Price33.18Dec 20, 2024
Change
7.7818.99%
Bid31.65
Ask34.15
volume4
Intrest73
Strike
92.5
92.5
Last Price0.03Dec 13, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest847
Last Price31.48Dec 20, 2024
Change
1.424.32%
Bid29.35
Ask30.45
volume4
Intrest392
Strike
95
95
Last Price0.12Dec 10, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest1662
Last Price32.52Dec 18, 2024
Change
00%
Bid26.8
Ask28.9
volume0
Intrest285
Strike
97.5
97.5
Last Price0.24Dec 18, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest706
Last Price24.6Dec 20, 2024
Change
2.137.97%
Bid24.1
Ask26.05
volume407
Intrest1089
Strike
100
100
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.26
volume2
Intrest1413
Last Price20.61Dec 20, 2024
Change
0.974.49%
Bid19.65
Ask20.2
volume37
Intrest855
Strike
105
105
Last Price0.26Dec 18, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest768
Last Price23.37Dec 17, 2024
Change
00%
Bid15.5
Ask16.35
volume0
Intrest8
Strike
109
109
Last Price0.15Nov 27, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest52
Last Price15.27Dec 20, 2024
Change
2.0811.99%
Bid14.7
Ask16
volume270
Intrest1324
Strike
110
110
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume36
Intrest2104
Last Price29.49Dec 04, 2024
Change
00%
Bid13.4
Ask14.4
volume0
Intrest6
Strike
111
111
Last Price0.06Dec 04, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest37
Last Price21.58Dec 17, 2024
Change
00%
Bid12.35
Ask13.45
volume0
Intrest3
Strike
112
112
Last Price0.05Dec 06, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest260
Last Price13.98Dec 20, 2024
Change
12.2746.74%
Bid11.35
Ask12.35
volume2
Intrest2
Strike
113
113
Last Price0.08Dec 04, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest51
Last Price13.14Dec 20, 2024
Change
7.2135.43%
Bid10.5
Ask11.3
volume1
Intrest5
Strike
114
114
Last Price0.01Dec 20, 2024
Change
0.0480%
Bid-
Ask0.26
volume10
Intrest37
Last Price10Dec 20, 2024
Change
0.978.84%
Bid9.65
Ask10.55
volume40
Intrest1148
Strike
115
115
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.25
volume115
Intrest1011
Last Price10.59Dec 20, 2024
Change
5.8435.54%
Bid8.4
Ask9.4
volume1
Intrest9
Strike
116
116
Last Price0.1Dec 19, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest40
Last Price21.67Dec 03, 2024
Change
00%
Bid7.35
Ask8.45
volume0
Intrest9
Strike
117
117
Last Price0.2Dec 20, 2024
Change
0.14233.33%
Bid-
Ask0.26
volume1
Intrest84
Last Price9.3Dec 19, 2024
Change
00%
Bid6.5
Ask8.2
volume0
Intrest18
Strike
118
118
Last Price0.02Dec 20, 2024
Change
0.0466.67%
Bid-
Ask0.05
volume10
Intrest47
Last Price7Dec 20, 2024
Change
15.5768.99%
Bid5.5
Ask6.4
volume10
Intrest18
Strike
119
119
Last Price0.02Dec 20, 2024
Change
0.0981.82%
Bid-
Ask0.23
volume2
Intrest74
Last Price4.93Dec 20, 2024
Change
2.2231.05%
Bid4.65
Ask5.75
volume149
Intrest1962
Strike
120
120
Last Price0.04Dec 20, 2024
Change
0.0866.67%
Bid-
Ask0.1
volume34
Intrest977
Last Price4.5Dec 20, 2024
Change
7.361.86%
Bid3.6
Ask4.3
volume3
Intrest20
Strike
121
121
Last Price0.02Dec 20, 2024
Change
0.2392%
Bid-
Ask0.23
volume26
Intrest162
Last Price3.5Dec 20, 2024
Change
236.36%
Bid2.48
Ask4.1
volume49
Intrest96
Strike
122
122
Last Price0.04Dec 20, 2024
Change
0.1275%
Bid-
Ask0.08
volume57
Intrest201
Last Price2.8Dec 20, 2024
Change
1.2430.69%
Bid0.94
Ask2.34
volume4
Intrest36
Strike
123
123
Last Price0.01Dec 20, 2024
Change
0.3497.14%
Bid-
Ask0.21
volume16
Intrest67
Last Price1.5Dec 20, 2024
Change
1.651.61%
Bid0.54
Ask2.2
volume125
Intrest65
Strike
124
124
Last Price0.02Dec 20, 2024
Change
0.5296.3%
Bid-
Ask0.03
volume105
Intrest209
Last Price0.1Dec 20, 2024
Change
1.7894.68%
Bid0.05
Ask0.2
volume211
Intrest2495
Strike
125
125
Last Price0.38Dec 20, 2024
Change
0.556.82%
Bid0.06
Ask0.35
volume476
Intrest1019
Last Price0.01Dec 20, 2024
Change
1.7999.44%
Bid0.01
Ask0.04
volume97
Intrest332
Strike
126
126
Last Price0.87Dec 20, 2024
Change
0.4936.03%
Bid0.78
Ask1.8
volume102
Intrest73
Last Price0.02Dec 20, 2024
Change
0.9797.98%
Bid-
Ask0.01
volume65
Intrest290
Strike
127
127
Last Price1.3Dec 20, 2024
Change
0.1610.96%
Bid1.14
Ask2.52
volume99
Intrest413
Last Price0.03Dec 20, 2024
Change
0.9196.81%
Bid-
Ask0.25
volume230
Intrest146
Strike
128
128
Last Price3.1Dec 20, 2024
Change
1.3678.16%
Bid2.82
Ask3.75
volume624
Intrest725
Last Price0.06Dec 20, 2024
Change
1.0194.39%
Bid-
Ask0.25
volume5
Intrest168
Strike
129
129
Last Price3.5Dec 20, 2024
Change
0.6623.24%
Bid2.94
Ask5.25
volume22
Intrest458
Last Price0.02Dec 20, 2024
Change
0.3193.94%
Bid-
Ask0.03
volume116
Intrest1767
Strike
130
130
Last Price5Dec 20, 2024
Change
1.2834.41%
Bid3.8
Ask6.25
volume190
Intrest964
Last Price0.01Dec 20, 2024
Change
0.1995%
Bid-
Ask0.21
volume10
Intrest1031
Strike
131
131
Last Price5.63Dec 20, 2024
Change
0.7214.66%
Bid4.65
Ask7.45
volume46
Intrest255
Last Price0.01Dec 20, 2024
Change
0.1392.86%
Bid-
Ask0.06
volume7
Intrest1152
Strike
132
132
Last Price7.08Dec 20, 2024
Change
1.6730.87%
Bid5.85
Ask8.35
volume154
Intrest464
Last Price0.02Dec 20, 2024
Change
0.0981.82%
Bid-
Ask0.2
volume151
Intrest3001
Strike
133
133
Last Price7.73Dec 20, 2024
Change
1.3821.73%
Bid7.25
Ask9.3
volume135
Intrest792
Last Price0.03Dec 20, 2024
Change
0.0457.14%
Bid-
Ask0.23
volume25
Intrest298
Strike
134
134
Last Price8.62Dec 20, 2024
Change
0.283.36%
Bid7.85
Ask9.9
volume121
Intrest711
Last Price0.01Dec 20, 2024
Change
0.0685.71%
Bid-
Ask0.07
volume322
Intrest3508
Strike
135
135
Last Price10.1Dec 20, 2024
Change
1.3715.69%
Bid9.6
Ask10.85
volume315
Intrest393
Last Price0.04Dec 20, 2024
Change
0.0133.33%
Bid-
Ask0.04
volume24
Intrest783
Strike
136
136
Last Price10.55Dec 20, 2024
Change
1.6218.14%
Bid9.85
Ask12.3
volume48
Intrest87
Last Price0.03Dec 20, 2024
Change
0.0125%
Bid-
Ask0.01
volume16
Intrest245
Strike
137
137
Last Price12.13Dec 20, 2024
Change
0.988.79%
Bid10.85
Ask13.45
volume12
Intrest17
Last Price0.02Dec 20, 2024
Change
0.0777.78%
Bid-
Ask0.01
volume3
Intrest2324
Strike
138
138
Last Price12.9Dec 20, 2024
Change
1.4212.37%
Bid11.85
Ask13.95
volume14
Intrest20
Last Price0.02Dec 20, 2024
Change
0.0880%
Bid-
Ask0.23
volume12
Intrest1396
Strike
139
139
Last Price13.12Dec 20, 2024
Change
1.512.91%
Bid12.85
Ask15.3
volume1
Intrest1
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.05
volume145
Intrest5866
Strike
140
140
Last Price15.1Dec 20, 2024
Change
2.5620.41%
Bid13.85
Ask16.45
volume13
Intrest207
Last Price0.02Dec 19, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest331
Strike
141
141
Last Price10.42Dec 18, 2024
Change
00%
Bid14.85
Ask17.25
volume0
Intrest2
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.26
volume5
Intrest106
Strike
142
142
Last Price-
Change
-
Bid15.3
Ask18.15
volume0
Intrest0
Last Price0.09Dec 20, 2024
Change
0.0480%
Bid-
Ask0.26
volume1
Intrest262
Strike
143
143
Last Price-
Change
-
Bid16.3
Ask19.2
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest738
Strike
144
144
Last Price-
Change
-
Bid17.3
Ask20.1
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.08
volume57
Intrest1478
Strike
145
145
Last Price9.42Dec 17, 2024
Change
00%
Bid18.3
Ask21.05
volume0
Intrest3
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.26
volume1
Intrest325
Strike
146
146
Last Price12.07Dec 18, 2024
Change
00%
Bid19.3
Ask22.05
volume0
Intrest0
Last Price0.15Dec 18, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest5
Strike
147
147
Last Price12.9Dec 11, 2024
Change
00%
Bid20.25
Ask23.7
volume0
Intrest0
Last Price0.04Dec 20, 2024
Change
0.1173.33%
Bid-
Ask0.26
volume1
Intrest13
Strike
148
148
Last Price-
Change
-
Bid21.3
Ask24.7
volume0
Intrest0
Last Price0.06Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest16
Strike
149
149
Last Price15.85Dec 18, 2024
Change
00%
Bid22.3
Ask25.5
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume5
Intrest2779
Strike
150
150
Last Price17.55Dec 13, 2024
Change
00%
Bid22.7
Ask27.25
volume0
Intrest1
Last Price0.07Dec 17, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest6
Strike
152.5
152.5
Last Price19.3Dec 18, 2024
Change
00%
Bid25.2
Ask29.35
volume0
Intrest0
Last Price0.04Dec 17, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest272
Strike
155
155
Last Price21.6Dec 18, 2024
Change
00%
Bid27.7
Ask32.05
volume0
Intrest2
Last Price0.07Dec 09, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest2
Strike
157.5
157.5
Last Price23.5Dec 11, 2024
Change
00%
Bid30.8
Ask34.45
volume0
Intrest0
Last Price0.03Dec 17, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest317
Strike
160
160
Last Price29.6Nov 07, 2024
Change
00%
Bid33.3
Ask37
volume0
Intrest0
Last Price0.02Dec 13, 2024
Change
00%
Bid-
Ask0.19
volume0
Intrest186
Strike
165
165
Last Price-
Change
-
Bid38.3
Ask42.15
volume0
Intrest0
Last Price0.11Dec 03, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest90
Strike
170
170
Last Price-
Change
-
Bid43.3
Ask47.1
volume0
Intrest0
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest47
Strike
175
175
Last Price-
Change
-
Bid48.3
Ask52
volume0
Intrest0