Free Trial

Trade Desk (TTD) Options Chain & Prices

→ Forget Bitcoin: This $8 Stock Is the Next Big Thing (From Behind the Markets) (Ad)
Free ttd Stock Alerts
$90.25
+4.07 (+4.72%)
(As of 05/15/2024 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
5/17/2024$72.50$0.000Put39 - - 589
(+0)		57.88%
(-31.63%)		-0.0004053
5/17/2024$72.50$13.854Call1 - - 409
(+0)		0.9995431
5/17/2024$75.00$0.001Put12292242
(-10)		51.94%
(-12.72%)		-0.00131910
5/17/2024$75.00$11.357Call2 - 1232
(+0)		51.92%
(-16.23%)		0.9986262
5/17/2024$76.00$0.002Put211 - 236
(+0)		49.68%
(-16.12%)		-0.0022232
5/17/2024$77.00$0.004Put1 - 1677
(+0)		47.54%
(-13.03%)		-0.0038191
5/17/2024$78.00$0.007Put1035185
(+2)		45.51%
(-9.85%)		-0.0067134
5/17/2024$78.00$8.364Call1 - - 102
(-1)		45.51%
(-9.81%)		0.9932411
5/17/2024$79.00$0.014Put1715 - 155
(+0)		43.61%
(-7.50%)		-0.0120265
5/17/2024$79.00$7.371Call2 - - 23
(+0)		43.61%
(-7.50%)		0.9879252
5/17/2024$80.00$0.026Put8028461339
(-17)		41.89%
(-7.00%)		-0.0218227
5/17/2024$80.00$6.383Call1437722
(-16)		41.89%
(-7.00%)		0.97814311
5/17/2024$81.00$0.050Put2941162380
(+0)		40.37%
(-5.31%)		-0.03970623
5/17/2024$81.00$5.408Call2 - - 171
(+0)		40.37%
(-5.26%)		0.9602762
5/17/2024$82.00$0.096Put2192 - 1074
(+100)		39.10%
(-3.44%)		-0.0713776
5/17/2024$82.00$4.455Call33 - 164
(+0)		39.10%
(-3.49%)		0.9286483
5/17/2024$82.50$0.134Put4021181427
(-2)		38.58%
(-3.23%)		-0.09470822
5/17/2024$82.50$3.992Call54 - 855
(-4)		38.58%
(-3.23%)		0.9053485
5/17/2024$83.00$0.185Put159312239
(-10)		38.14%
(-2.69%)		-0.1243397
5/17/2024$83.00$3.543Call6 - - 172
(+0)		38.14%
(-2.74%)		0.8757576
5/17/2024$84.00$0.343Put853631361
(+27)		38.19%
(-1.94%)		-0.20534328
5/17/2024$85.00$0.605Put225661432063
(+220)		37.27%
(-1.37%)		-0.31535352
5/17/2024$85.00$1.964Call463147892258
(-288)		37.27%
(-3.01%)		0.685134119
5/17/2024$86.00$0.999Put237121611531
(+4)		37.38%
(-1.18%)		-0.44544270
5/17/2024$86.00$1.358Call873048336
(-64)		37.38%
(-1.18%)		0.55539753
5/17/2024$87.00$1.539Put31626135374
(+34)		37.80%
(-0.58%)		-0.578882140
5/17/2024$87.00$0.897Call1936198935
(+64)		37.80%
(-0.58%)		0.42244382
5/17/2024$87.50$1.860Put1148922834
(+16)		38.10%
(-0.07%)		-0.64141446
5/17/2024$87.50$0.717Call1193675743
(-28)		38.10%
(-0.07%)		0.36018537
5/17/2024$88.00$2.212Put561714880
(+396)		38.46%
(+0.28%)		-0.6989721
5/17/2024$88.00$0.569Call1303760705
(+297)		38.46%
(+0.19%)		0.3029256
5/17/2024$89.00$2.995Put274 - 411
(+85)		39.32%
(+1.36%)		-0.7958295
5/17/2024$89.00$0.350Call3317559760
(+173)		39.32%
(+1.31%)		0.20668573
5/17/2024$90.00$3.857Put44 - 743
(-4)		40.30%
(+1.97%)		-0.8675541
5/17/2024$90.00$0.210Call638932382227
(-566)		39.00%
(+0.67%)		0.135602124
5/17/2024$91.00$0.124Call1633111665
(+181)		41.36%
(+2.18%)		0.08638325
5/17/2024$92.00$0.073Call1181371164
(+691)		42.48%
(+2.91%)		0.05386319
5/17/2024$92.50$0.056Call44620640
(+41)		43.05%
(+2.38%)		0.04228120
5/17/2024$93.00$0.042Call28152679
(+553)		43.62%
(+2.07%)		0.0330868
5/17/2024$94.00$0.025Call2713328
(+301)		56.19%
(+12.73%)		0.0201147
He cracked the code to crypto… (Ad)

Juan Villaverde has cracked the code to crypto.

Click now for the best way into the newest AI projects
5/17/2024$95.00$0.014Call936512280
(+3)		45.92%
(-0.07%)		0.01214433
5/17/2024$96.00$0.008Call44 - 32116
(+24)		47.06%
(-1.17%)		0.00735
5/17/2024$98.00$0.003Call4 - 480
(+0)		49.29%
(-4.34%)		0.0026221
5/17/2024$100.00$0.001Call5331194638
(-20)		51.43%
(-6.70%)		0.00094127
5/17/2024$101.00$0.001Call2 - 23999
(+0)		52.47%
(-9.38%)		0.0005642
5/17/2024$105.00$0.000Call8 - 82243
(-5)		56.38%
(-15.89%)		0.0000744
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 5/15/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Amazon's betting big on this unknown AI company
Manward Press
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Pharma Giant Makes Deal with a "Drug Smuggler"
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society