Free Trial

Trade Desk (TTD) Options Chain & Prices

→ The new masters of energy (From Porter & Company) (Ad)
Free TTD Stock Alerts
$94.17
-3.02 (-3.11%)
(As of 06/7/2024 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
6/14/2024$80.00$14.377Call260 - - 3
(+0)		56.14%
(-4.25%)		0.9843616
6/14/2024$82.00$12.386Call51 - - 6
(+0)		49.97%
(-4.94%)		0.979991
6/14/2024$83.00$11.392Call6 - - 0
(+0)		46.96%
(-5.28%)		0.9769711
6/14/2024$84.00$0.059Put6 - 277
(+0)		44.01%
(-5.62%)		-0.0271844
6/14/2024$84.00$10.399Call1 - 141
(+0)		44.01%
(-5.62%)		0.9730851
6/14/2024$85.00$0.067Put28 - 341
(-1)		41.14%
(-5.94%)		-0.0323875
6/14/2024$85.00$9.408Call1 - - 63
(+0)		35.92%
(-11.16%)		0.9679221
6/14/2024$86.00$0.079Put3 - 143
(+5)		38.42%
(-6.21%)		-0.0396442
6/14/2024$86.00$8.421Call4 - - 14
(+0)		39.19%
(-5.43%)		0.9607412
6/14/2024$87.00$0.098Put36 - - 25
(-2)		35.93%
(-6.36%)		-0.0503563
6/14/2024$87.00$7.441Call50 - - 24
(+0)		35.93%
(-6.36%)		0.9501152
6/14/2024$88.00$0.131Put51535315440
(+0)		33.90%
(-6.24%)		-0.06759938
6/14/2024$88.00$6.474Call4 - - 17
(+0)		33.90%
(-6.24%)		0.9330582
6/14/2024$89.00$0.195Put23 - - 198
(+3)		32.72%
(-5.51%)		-0.09728217
6/14/2024$89.00$5.540Call3511 - 226
(+0)		32.72%
(-5.51%)		0.9036849
6/14/2024$90.00$0.321Put2012188167
(-3)		33.33%
(-3.38%)		-0.14576616
6/14/2024$90.00$4.665Call2191091476
(+2)		32.59%
(-4.11%)		0.85576451
6/14/2024$91.00$0.516Put80214144
(+11)		32.82%
(-2.88%)		-0.21037219
6/14/2024$91.00$3.859Call50 - - 64
(+7)		32.82%
(-2.88%)		0.7918698
6/14/2024$92.00$0.774Put785298198
(+2)		32.78%
(-2.49%)		-0.28585124
6/14/2024$92.00$3.116Call41 - 68
(+1)		32.78%
(-2.49%)		0.7172664
6/14/2024$93.00$1.107Put1961836583
(+0)		32.56%
(-2.63%)		-0.37104826
6/14/2024$93.00$2.446Call84 - - 162
(+8)		32.56%
(-2.63%)		0.6332599
6/14/2024$94.00$1.533Put4506817776
(+17)		32.41%
(-2.66%)		-0.46354776
6/14/2024$94.00$1.869Call16248104100
(+0)		33.15%
(-1.91%)		0.54200541
6/14/2024$95.00$2.067Put52124316891
(+18)		32.86%
(-1.93%)		-0.557734104
6/14/2024$95.00$1.398Call624328148716
(-1)		32.77%
(-2.01%)		0.449164110
6/14/2024$96.00$2.707Put23613845182
(+43)		32.90%
(-1.53%)		-0.64638114
6/14/2024$96.00$1.031Call1243215217
(+22)		33.26%
(-1.16%)		0.36177454
6/14/2024$97.00$3.436Put686484392
(+39)		33.47%
(-0.66%)		-0.72442492
6/14/2024$97.00$0.753Call70410574270
(+59)		33.79%
(-0.34%)		0.28477883
6/14/2024$98.00$4.235Put53965639
(+567)		34.11%
(+0.16%)		-0.79014881
6/14/2024$98.00$0.544Call34128144271
(+43)		34.11%
(+0.09%)		0.21987354
6/14/2024$99.00$5.088Put11 - 68
(+41)		34.74%
(+0.63%)		-0.8438631
6/14/2024$99.00$0.389Call29320231207
(+29)		34.74%
(+0.63%)		0.16673835
6/14/2024$100.00$5.983Put20 - - 18
(+17)		35.37%
(+0.98%)		-0.886416
6/14/2024$100.00$0.275Call282951091450
(+404)		35.37%
(+0.98%)		0.12447253
6/14/2024$101.00$6.910Put1 - - 2
(+0)		36.07%
(+1.27%)		-0.9186471
6/14/2024$101.00$0.194Call3783212
(+63)		36.07%
(+1.27%)		0.09213314
6/14/2024$102.00$0.140Call9197151361104
(-8)		36.96%
(+1.67%)		0.0686178
A Wave of Creative Destruction Set to Strike June 30 (Ad)

You have until June 30 … then all hell will begin to break loose… The White House and Goldman Sachs predict generative AI will soon replace up to 300 MILLION jobs — one in every four careers … worldwide.

Click here for details. 
6/14/2024$103.00$0.105Call1882108
(+25)		38.49%
(+2.69%)		0.05241314
6/14/2024$104.00$0.084Call4403416342
(+12)		40.16%
(+3.81%)		0.04175784
6/14/2024$105.00$10.808Put20 - - 0
(+0)		41.63%
(+4.65%)		-0.9731636
6/14/2024$105.00$0.071Call7850 - 161
(+5)		41.67%
(+4.68%)		0.03486122
6/14/2024$106.00$11.803Put1 - - 0
(+0)		43.80%
(+6.02%)		-0.9771011
6/14/2024$106.00$0.063Call5351252
(+0)		43.80%
(+6.02%)		0.0302734
6/14/2024$107.00$0.059Call1 - 126
(+0)		46.09%
(+7.30%)		0.0270081
6/14/2024$110.00$0.049Call1 - - 30
(+0)		53.03%
(+9.65%)		0.0206631
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 6/8/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI Hell Will Break Loose [June 30, 2024] …
On June 30, 2024, AI will reach a critical tipping point… Whatever you do, make sure you prepare before Ju...
Banyan Hill Publishing | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored