Free Trial

Trade Desk (TTD) Options Chain & Prices

→ The only AI company to buy (From Porter & Company) (Ad)
Free TTD Stock Alerts
$94.97
+0.22 (+0.23%)
(As of 03:22 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

TTD Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/31/2024$78.00$0.020Put2 - 276
(+0)		59.15%
(+3.97%)		-0.0079821
5/31/2024$80.00$14.796Call264 - - 227
(+0)		53.48%
(+3.95%)		0.9894598
5/31/2024$81.00$13.800Call68 - - 6
(+0)		50.67%
(+3.90%)		0.9879511
5/31/2024$82.00$12.804Call51 - - 12
(+0)		47.88%
(+3.82%)		0.9861031
5/31/2024$83.00$11.808Call8 - 615
(+0)		45.10%
(+3.70%)		0.9837972
5/31/2024$85.00$9.821Call2 - - 37
(+0)		39.64%
(+3.18%)		0.9770822
5/31/2024$86.00$0.051Put30 - - 60
(-2)		36.96%
(+2.60%)		-0.0277734
5/31/2024$86.00$8.829Call43 - - 88
(+0)		36.96%
(+2.62%)		0.9719935
5/31/2024$87.00$0.061Put3 - - 101
(-10)		34.36%
(+1.62%)		-0.0348453
5/31/2024$87.00$7.841Call95 - 2151
(+0)		34.36%
(+1.64%)		0.9649396
5/31/2024$88.00$0.077Put18 - 360
(+2)		31.88%
(+0.07%)		-0.0451834
5/31/2024$88.00$6.858Call4 - - 67
(+0)		31.88%
(+0.08%)		0.9546272
5/31/2024$89.00$0.102Put37 - - 231
(+2)		29.65%
(-1.72%)		-0.0612956
5/31/2024$89.00$5.879Call106 - - 76
(-1)		29.64%
(-1.73%)		0.9384627
5/31/2024$90.00$0.149Put522531200
(+645)		27.89%
(-2.97%)		-0.08836915
5/31/2024$90.00$4.932Call10457868
(+1)		27.89%
(-2.97%)		0.91156615
5/31/2024$91.00$0.241Put54125021208
(+735)		26.91%
(-3.25%)		-0.13492240
5/31/2024$91.00$4.025Call37972080
(+2)		26.91%
(-3.25%)		0.86516428
5/31/2024$92.00$0.405Put7827221
(+43)		26.53%
(-2.97%)		-0.20533227
5/31/2024$92.00$3.190Call1615724160
(+61)		26.53%
(-2.97%)		0.79502114
5/31/2024$93.00$0.649Put64141169
(+60)		26.16%
(-3.02%)		-0.29564717
5/31/2024$93.00$2.434Call50284323
(+25)		26.16%
(-3.00%)		0.70513429
5/31/2024$94.00$0.990Put982118457
(+59)		25.75%
(-3.37%)		-0.40272448
5/31/2024$94.00$1.774Call1402514386
(+24)		25.75%
(-4.17%)		0.59869329
5/31/2024$95.00$1.453Put2001918350
(+32)		25.52%
(-3.80%)		-0.52023166
5/31/2024$95.00$1.236Call2444469541
(+38)		25.32%
(-4.00%)		0.48208386
5/31/2024$96.00$2.050Put48119126
(+2)		25.76%
(-3.85%)		-0.63550116
5/31/2024$96.00$0.831Call22732149463
(+44)		25.58%
(-4.03%)		0.36794183
5/31/2024$97.00$2.767Put503 - 193
(+0)		25.97%
(-3.95%)		-0.7364439
5/31/2024$97.00$0.545Call70237188
(-2)		25.97%
(-3.95%)		0.26827532
5/31/2024$98.00$3.576Put1 - 169
(+0)		26.47%
(-3.86%)		-0.8175861
5/31/2024$98.00$0.350Call80732349
(+7)		26.72%
(-3.60%)		0.18850931
5/31/2024$99.00$0.222Call139204111
(+2)		27.08%
(-3.95%)		0.12892921
5/31/2024$100.00$0.143Call1,07438649924
(+98)		27.91%
(-4.29%)		0.08765939
5/31/2024$101.00$0.098Call2461051
(+2)		29.13%
(-4.81%)		0.0614966
5/31/2024$102.00$0.074Call6 - 43
(+0)		30.84%
(-5.21%)		0.0461165
5/31/2024$104.00$0.055Call2020 - 1
(+0)		35.38%
(-5.46%)		0.0317111
5/31/2024$105.00$0.050Call1 - - 311
(-2)		37.86%
(-5.40%)		0.0278721
5/31/2024$110.00$0.038Call10 - - 169
(+0)		49.72%
(-4.94%)		0.0172211
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:TTD) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The 7th Trillion Dollar Company?
The Oxford Club
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden replacement revealed?
Paradigm Press
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders