$123.90
At close: Nov 20, 7:59 PM EDT
$124.00
0.10.08%
After Hours: 7:59 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
-
Bid67.35
Ask71.1
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid62.4
Ask66.1
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid57.4
Ask61.1
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid52.8
Ask56.15
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid47.4
Ask51.15
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price45.93Nov 14, 2024
Change
00%
Bid42.4
Ask46.15
volume0
Intrest2
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price39.72Nov 20, 2024
Change
00%
Bid37.85
Ask40.4
volume0
Intrest11
Strike
85
85
Last Price0.06Nov 07, 2024
Change
00%
Bid-
Ask0.54
volume0
Intrest13
Last Price-
Change
-
Bid36.4
Ask39.4
volume0
Intrest0
Strike
86
86
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid35.4
Ask38.4
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Last Price-
Change
-
Bid34.4
Ask38.15
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Last Price-
Change
-
Bid33.4
Ask37.1
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Last Price29.78Nov 15, 2024
Change
00%
Bid33.1
Ask36.05
volume0
Intrest576
Strike
90
90
Last Price0.02Nov 14, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest24
Last Price-
Change
-
Bid31.4
Ask35.15
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid-
Ask0.63
volume0
Intrest0
Last Price-
Change
-
Bid30.4
Ask34.15
volume0
Intrest0
Strike
92
92
Last Price-
Change
-
Bid-
Ask0.67
volume0
Intrest0
Last Price-
Change
-
Bid29.4
Ask33.15
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid28.4
Ask32.15
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid-
Ask0.84
volume0
Intrest0
Last Price30Nov 08, 2024
Change
00%
Bid27.4
Ask31.15
volume0
Intrest1
Strike
95
95
Last Price0.04Nov 18, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest68
Last Price-
Change
-
Bid26.35
Ask30.15
volume0
Intrest0
Strike
96
96
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price22.03Oct 16, 2024
Change
00%
Bid25.85
Ask29.15
volume0
Intrest1
Strike
97
97
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest110
Last Price26.8Nov 15, 2024
Change
00%
Bid24.5
Ask28.1
volume0
Intrest1
Strike
98
98
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest11
Last Price20.1Nov 19, 2024
Change
00%
Bid24.2
Ask26.3
volume0
Intrest21
Strike
99
99
Last Price0.38Nov 12, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest3
Last Price17.7Nov 18, 2024
Change
00%
Bid23.45
Ask24.9
volume0
Intrest20
Strike
100
100
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest83
Last Price32.1Nov 07, 2024
Change
00%
Bid22.65
Ask23.5
volume0
Intrest24
Strike
101
101
Last Price0.03Nov 12, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest15
Last Price19.38Nov 20, 2024
Change
00%
Bid21.75
Ask22.45
volume0
Intrest57
Strike
102
102
Last Price0.04Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest7
Last Price15.32Nov 18, 2024
Change
00%
Bid20.8
Ask21.45
volume0
Intrest73
Strike
103
103
Last Price0.09Nov 18, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest4
Last Price15.78Nov 15, 2024
Change
00%
Bid19.35
Ask21
volume0
Intrest12
Strike
104
104
Last Price0.38Nov 12, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest10
Last Price13.38Nov 15, 2024
Change
00%
Bid18.4
Ask20.1
volume0
Intrest11
Strike
105
105
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest73
Last Price24.72Nov 13, 2024
Change
00%
Bid17.2
Ask19.05
volume0
Intrest5
Strike
106
106
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest232
Last Price18.2Nov 20, 2024
Change
00%
Bid16.3
Ask18
volume0
Intrest11
Strike
107
107
Last Price0.11Nov 08, 2024
Change
00%
Bid-
Ask0.36
volume0
Intrest1520
Last Price9.15Nov 18, 2024
Change
00%
Bid15.3
Ask17
volume0
Intrest16
Strike
108
108
Last Price0.1Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest507
Last Price20.85Nov 11, 2024
Change
00%
Bid14.2
Ask16.15
volume0
Intrest2
Strike
109
109
Last Price0.03Nov 20, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest474
Last Price13.75Nov 20, 2024
Change
00%
Bid13.4
Ask15
volume0
Intrest23
Strike
110
110
Last Price0.06Nov 20, 2024
Change
00%
Bid0.01
Ask0.03
volume0
Intrest140
Last Price13.94Nov 14, 2024
Change
00%
Bid12.2
Ask14.2
volume0
Intrest2
Strike
111
111
Last Price0.02Nov 20, 2024
Change
00%
Bid0.01
Ask0.25
volume0
Intrest73
Last Price6.05Nov 18, 2024
Change
00%
Bid11.3
Ask13
volume0
Intrest14
Strike
112
112
Last Price0.15Nov 19, 2024
Change
00%
Bid0.01
Ask0.36
volume0
Intrest130
Last Price4.8Nov 18, 2024
Change
00%
Bid10.45
Ask11.95
volume0
Intrest29
Strike
113
113
Last Price0.23Nov 19, 2024
Change
00%
Bid0.01
Ask0.35
volume0
Intrest129
Last Price9Nov 20, 2024
Change
00%
Bid9.85
Ask10.45
volume0
Intrest84
Strike
114
114
Last Price0.04Nov 20, 2024
Change
00%
Bid0.01
Ask0.06
volume0
Intrest425
Last Price9Nov 20, 2024
Change
00%
Bid8.8
Ask9.95
volume0
Intrest56
Strike
115
115
Last Price0.04Nov 20, 2024
Change
00%
Bid0.03
Ask0.05
volume0
Intrest441
Last Price9.18Nov 20, 2024
Change
00%
Bid7.9
Ask8.65
volume0
Intrest51
Strike
116
116
Last Price0.05Nov 20, 2024
Change
00%
Bid0.03
Ask0.1
volume0
Intrest117
Last Price7.44Nov 20, 2024
Change
00%
Bid6.65
Ask8.15
volume0
Intrest21
Strike
117
117
Last Price0.06Nov 20, 2024
Change
00%
Bid0.06
Ask0.13
volume0
Intrest150
Last Price7.15Nov 20, 2024
Change
00%
Bid5.15
Ask6.5
volume0
Intrest1055
Strike
118
118
Last Price0.1Nov 20, 2024
Change
00%
Bid0.1
Ask0.16
volume0
Intrest444
Last Price5Nov 20, 2024
Change
00%
Bid5.05
Ask5.65
volume0
Intrest128
Strike
119
119
Last Price0.12Nov 20, 2024
Change
00%
Bid0.17
Ask0.45
volume0
Intrest366
Last Price4.85Nov 20, 2024
Change
00%
Bid4.05
Ask4.45
volume0
Intrest1636
Strike
120
120
Last Price0.3Nov 20, 2024
Change
00%
Bid0.27
Ask0.36
volume0
Intrest976
Last Price3.81Nov 20, 2024
Change
00%
Bid3.35
Ask3.6
volume0
Intrest518
Strike
121
121
Last Price0.41Nov 20, 2024
Change
00%
Bid0.45
Ask0.52
volume0
Intrest67
Last Price2.91Nov 20, 2024
Change
00%
Bid2.51
Ask2.8
volume0
Intrest1140
Strike
122
122
Last Price0.64Nov 20, 2024
Change
00%
Bid0.68
Ask0.84
volume0
Intrest61
Last Price2.84Nov 20, 2024
Change
00%
Bid1.86
Ask2.17
volume0
Intrest1655
Strike
123
123
Last Price0.78Nov 20, 2024
Change
00%
Bid1
Ask1.24
volume0
Intrest46
Last Price1.92Nov 20, 2024
Change
00%
Bid1.48
Ask1.6
volume0
Intrest1162
Strike
124
124
Last Price1.48Nov 20, 2024
Change
00%
Bid1.41
Ask1.61
volume0
Intrest131
Last Price1.1Nov 20, 2024
Change
00%
Bid1.05
Ask1.12
volume0
Intrest1748
Strike
125
125
Last Price2Nov 20, 2024
Change
00%
Bid1.98
Ask2.25
volume0
Intrest142
Last Price0.77Nov 20, 2024
Change
00%
Bid0.62
Ask0.79
volume0
Intrest444
Strike
126
126
Last Price2.67Nov 20, 2024
Change
00%
Bid2.59
Ask2.88
volume0
Intrest40
Last Price0.5Nov 20, 2024
Change
00%
Bid0.42
Ask0.54
volume0
Intrest339
Strike
127
127
Last Price2.66Nov 20, 2024
Change
00%
Bid2.62
Ask4.5
volume0
Intrest63
Last Price0.45Nov 20, 2024
Change
00%
Bid0.3
Ask0.36
volume0
Intrest313
Strike
128
128
Last Price5.3Nov 20, 2024
Change
00%
Bid4.15
Ask4.8
volume0
Intrest50
Last Price0.23Nov 20, 2024
Change
00%
Bid0.06
Ask0.23
volume0
Intrest143
Strike
129
129
Last Price11.56Nov 18, 2024
Change
00%
Bid5.1
Ask5.55
volume0
Intrest109
Last Price0.18Nov 20, 2024
Change
00%
Bid0.14
Ask0.16
volume0
Intrest1444
Strike
130
130
Last Price13.07Nov 18, 2024
Change
00%
Bid4.9
Ask6.6
volume0
Intrest3
Last Price0.21Nov 20, 2024
Change
00%
Bid0.08
Ask0.13
volume0
Intrest175
Strike
131
131
Last Price13.65Nov 19, 2024
Change
00%
Bid6.45
Ask8.3
volume0
Intrest2
Last Price0.1Nov 20, 2024
Change
00%
Bid0.03
Ask0.13
volume0
Intrest185
Strike
132
132
Last Price14.49Nov 18, 2024
Change
00%
Bid7.7
Ask8.3
volume0
Intrest8
Last Price0.04Nov 20, 2024
Change
00%
Bid0.03
Ask0.11
volume0
Intrest54
Strike
133
133
Last Price4Nov 13, 2024
Change
00%
Bid7.95
Ask9.85
volume0
Intrest6
Last Price0.08Nov 20, 2024
Change
00%
Bid0.02
Ask0.07
volume0
Intrest268
Strike
134
134
Last Price5.29Nov 13, 2024
Change
00%
Bid8.7
Ask10.9
volume0
Intrest0
Last Price0.04Nov 20, 2024
Change
00%
Bid0.04
Ask0.41
volume0
Intrest346
Strike
135
135
Last Price8Nov 13, 2024
Change
00%
Bid9.95
Ask11.85
volume0
Intrest0
Last Price0.04Nov 15, 2024
Change
00%
Bid0.02
Ask0.36
volume0
Intrest94
Strike
136
136
Last Price-
Change
-
Bid11.05
Ask12.8
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
00%
Bid0.01
Ask0.36
volume0
Intrest151
Strike
137
137
Last Price-
Change
-
Bid11.8
Ask14.05
volume0
Intrest0
Last Price0.03Nov 18, 2024
Change
00%
Bid0.01
Ask0.36
volume0
Intrest8
Strike
138
138
Last Price8.85Nov 12, 2024
Change
00%
Bid12.8
Ask15.25
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid0.01
Ask0.36
volume0
Intrest11
Strike
139
139
Last Price-
Change
-
Bid14.1
Ask15.95
volume0
Intrest0
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest243
Strike
140
140
Last Price14.85Nov 08, 2024
Change
00%
Bid14.9
Ask16.9
volume0
Intrest0
Last Price0.06Nov 14, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest23
Strike
141
141
Last Price-
Change
-
Bid15.95
Ask17.95
volume0
Intrest0
Last Price0.26Nov 12, 2024
Change
00%
Bid-
Ask0.36
volume0
Intrest95
Strike
142
142
Last Price-
Change
-
Bid16.8
Ask19.1
volume0
Intrest0
Last Price0.17Nov 11, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest7
Strike
143
143
Last Price-
Change
-
Bid17.85
Ask19.85
volume0
Intrest0
Last Price0.12Nov 13, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Strike
144
144
Last Price-
Change
-
Bid18.9
Ask21
volume0
Intrest0
Last Price0.03Nov 14, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest150
Strike
145
145
Last Price-
Change
-
Bid19.9
Ask21.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid20.7
Ask22.95
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest1
Strike
147
147
Last Price-
Change
-
Bid21.8
Ask24
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid23.15
Ask24.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid23.65
Ask25.95
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest637
Strike
150
150
Last Price-
Change
-
Bid23.95
Ask27.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
152.5
152.5
Last Price23.6Nov 11, 2024
Change
00%
Bid26.45
Ask30.1
volume0
Intrest0
Last Price0.06Nov 11, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest46
Strike
155
155
Last Price-
Change
-
Bid29.05
Ask32.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid31.65
Ask35.2
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest179
Strike
160
160
Last Price-
Change
-
Bid33.9
Ask37.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid36.45
Ask40.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid38.9
Ask42.6
volume0
Intrest0