Free Trial

Trade Desk (TTD) Options Chain & Prices

→ Healthcare Takes A Big Step Forward With The Help Of AI (From The Bull Report) (Ad)
Free TTD Stock Alerts
$84.73
+1.39 (+1.67%)
(As of 04/26/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

TTD Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/3/2024$70.00$14.922Call1 - - 5
(+0)		57.46%
(+1.52%)		0.993031
5/3/2024$71.00$0.015Put1 - 149
(+0)		53.70%
(-0.79%)		-0.0074391
5/3/2024$72.00$0.015Put1 - 187
(+24)		49.95%
(-3.21%)		-0.0079441
5/3/2024$73.00$0.020Put199145209
(+0)		47.94%
(-3.95%)		-0.010661121
5/3/2024$73.00$11.931Call3 - 35
(+1)		47.90%
(-3.98%)		0.9893641
5/3/2024$74.00$0.040Put9 - - 923
(-1)		48.67%
(-1.99%)		-0.0194043
5/3/2024$74.00$10.952Call110 - - 10
(+3)		48.64%
(-2.03%)		0.9806225
5/3/2024$75.00$0.045Put22 - 63135
(+44)		45.41%
(-4.10%)		-0.0228929
5/3/2024$75.00$9.958Call73 - - 102
(+0)		45.38%
(-4.14%)		0.9771353
5/3/2024$76.00$0.040Put54102222
(+12)		40.50%
(-7.94%)		-0.02288715
5/3/2024$76.00$8.954Call60 - - 52
(+0)		40.47%
(-7.97%)		0.9771483
5/3/2024$77.00$0.080Put2713203
(+1)		41.14%
(-6.31%)		-0.0411097
5/3/2024$77.00$7.995Call100 - - 112
(+0)		41.10%
(-6.35%)		0.9589391
5/3/2024$78.00$0.120Put1321122347
(+21)		39.90%
(-6.66%)		-0.05965391
5/3/2024$78.00$7.036Call92369
(+0)		39.85%
(-6.70%)		0.9404169
5/3/2024$79.00$0.185Put72141255
(+41)		39.00%
(-6.77%)		-0.0873458
5/3/2024$79.00$6.102Call7 - - 284
(+0)		38.96%
(-6.82%)		0.9127581
5/3/2024$80.00$0.276Put7503372061192
(+471)		38.05%
(-7.12%)		-0.124035187
5/3/2024$80.00$5.193Call8067231453
(+402)		37.88%
(-7.23%)		0.87628521
5/3/2024$81.00$0.430Put17512219656
(+369)		37.64%
(-6.93%)		-0.17748542
5/3/2024$81.00$4.348Call158622285
(+19)		37.64%
(-6.93%)		0.82301114
5/3/2024$82.00$0.625Put351214426
(+47)		36.84%
(-7.32%)		-0.24052325
5/3/2024$82.00$3.544Call340421470
(+168)		36.84%
(-7.29%)		0.7602323
5/3/2024$83.00$0.900Put2215534340
(-11)		36.34%
(-7.55%)		-0.31778742
5/3/2024$83.00$2.819Call2501876344
(+72)		40.01%
(-3.89%)		0.68333435
5/3/2024$84.00$1.271Put1581287250
(+10)		36.04%
(-7.73%)		-0.40599755
5/3/2024$84.00$2.189Call22326109611
(-7)		35.26%
(-8.51%)		0.59561578
5/3/2024$85.00$1.717Put3374581313
(+4)		35.61%
(-8.17%)		-0.499492104
5/3/2024$85.00$1.635Call5701043181121
(+269)		35.67%
(-8.11%)		0.502795155
5/3/2024$86.00$2.265Put182626274
(+3)		35.22%
(-8.65%)		-0.59458960
5/3/2024$86.00$1.181Call1,040184742938
(+149)		35.22%
(-8.65%)		0.408554213
5/3/2024$87.00$2.922Put1471272163
(-1)		35.18%
(-8.93%)		-0.68384949
5/3/2024$87.00$0.835Call1,474470686907
(-22)		35.11%
(-9.06%)		0.32029305
5/3/2024$88.00$3.675Put125 - 25
(+0)		35.51%
(-9.01%)		-0.7609418
5/3/2024$88.00$0.585Call19951761966
(+25)		35.51%
(-8.96%)		0.24426768
5/3/2024$89.00$0.400Call1639710611
(+24)		35.83%
(-9.09%)		0.18086165
5/3/2024$90.00$0.265Call2004478687
(+30)		36.06%
(-9.39%)		0.12960154
5/3/2024$91.00$0.170Call4323 - 102
(+4)		36.17%
(-9.92%)		0.08981911
5/3/2024$92.00$0.110Call4154226
(+52)		36.60%
(-10.14%)		0.06176218
5/3/2024$93.00$0.055Call5647 - 112
(-1)		35.50%
(-11.88%)		0.0350244
AI finds its first serious application (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
5/3/2024$94.00$0.035Call1 - - 150
(-2)		36.12%
(-12.02%)		0.0232761
5/3/2024$95.00$0.020Call16111200
(+30)		36.27%
(-12.62%)		0.01416211
5/3/2024$97.00$0.015Call33 - 1667
(+0)		40.51%
(-9.93%)		0.0099541
5/3/2024$100.00$0.045Call73 - - 136
(+0)		55.98%
(+3.14%)		0.01992816
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 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
His win rate puts Warren Buffett to shame…
Investing Daily
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Has Jeff Bezos Found the Next Nvidia?
InvestorPlace