Free Trial

Trade Desk (TTD) Options Chain & Prices

$92.43
+1.55 (+1.71%)
(As of 07/26/2024 ET)

TTD Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/26/2024$75.00$17.325Call1 - - 8
(+0)
336.44%
(+206.66%)
1.01
7/26/2024$80.00$0.000Put1 - 1155
(-1)
276.50%
(+177.40%)
0.01
7/26/2024$80.00$12.325Call4428125256
(+6)
276.50%
(+177.43%)
1.026
7/26/2024$83.00$0.000Put17215123
(+0)
241.12%
(+160.36%)
0.02
7/26/2024$84.00$0.000Put11 - 11119
(+30)
229.19%
(+154.37%)
0.01
7/26/2024$84.00$8.325Call2 - - 4
(+2)
229.19%
(+154.39%)
1.02
7/26/2024$85.00$0.000Put2316495
(-2)
217.05%
(+147.82%)
0.06
7/26/2024$85.00$7.325Call5215
(+2)
217.05%
(+147.85%)
1.04
7/26/2024$86.00$0.000Put26 - 1145
(+0)
204.56%
(+143.07%)
-0.00000405
7/26/2024$87.00$0.000Put24 - 1653
(-5)
191.49%
(+131.19%)
-0.0000347
7/26/2024$88.00$0.000Put20515173
(+55)
177.41%
(+120.14%)
-0.00025613
7/26/2024$88.00$4.325Call3 - - 59
(-6)
177.41%
(+120.14%)
0.9997442
7/26/2024$89.00$0.001Put19 - 9737
(-1)
161.54%
(+106.46%)
-0.0017628
7/26/2024$89.00$3.326Call1806725447
(-39)
161.54%
(+106.46%)
0.99823824
7/26/2024$90.00$0.004Put1644925452
(-20)
142.23%
(+88.61%)
-0.01057930
7/26/2024$90.00$2.329Call951713216
(-55)
142.23%
(+88.61%)
0.98942114
7/26/2024$91.00$0.019Put1324670262
(+19)
115.43%
(+62.56%)
-0.05365138
7/26/2024$91.00$1.344Call1739527304
(-36)
0.94634926
7/26/2024$92.00$0.076Put3488893382
(+14)
68.85%
(+16.04%)
-0.25474276
7/26/2024$92.00$0.401Call29314783278
(-44)
0.74525876
7/26/2024$93.00$0.718Put1606349523
(-156)
85.67%
(+32.41%)
-0.86145149
7/26/2024$93.00$0.043Call546206264395
(+192)
85.67%
(+32.41%)
0.13854954
7/26/2024$94.00$1.683Put14311171055
(+32)
117.26%
(+63.15%)
-0.97508728
7/26/2024$94.00$0.008Call908235513709
(+16)
117.26%
(+63.15%)
0.02491339
7/26/2024$95.00$2.679Put30516144690
(-169)
159.61%
(+104.08%)
-0.98893837
7/26/2024$95.00$0.004Call1483838726
(-153)
159.61%
(+104.08%)
0.01106231
7/26/2024$96.00$3.679Put1061147877
(-25)
208.99%
(+151.03%)
-0.99149921
7/26/2024$96.00$0.004Call17241491
(+877)
208.99%
(+151.03%)
0.00850115
7/26/2024$97.00$4.679Put31813111164
(-870)
256.71%
(+194.84%)
-0.99341
7/26/2024$97.00$0.004Call1096024344
(-2)
256.71%
(+194.84%)
0.00717
7/26/2024$98.00$5.679Put2233091293
(-416)
302.88%
(+235.61%)
-0.99402567
7/26/2024$98.00$0.004Call931075367
(+0)
302.88%
(+235.62%)
0.00597512
7/26/2024$99.00$6.679Put5318137
(-84)
347.73%
(+274.13%)
-0.99477419
7/26/2024$99.00$0.004Call8 - - 516
(+1)
347.73%
(+274.13%)
0.0052267
7/26/2024$100.00$7.679Put136390
(-177)
391.43%
(+311.11%)
-0.9953478
7/26/2024$100.00$0.004Call378253163969
(-116)
391.43%
(+311.11%)
0.00465333
7/26/2024$101.00$8.679Put42156
(-3)
434.10%
(+347.00%)
-0.9958024
7/26/2024$101.00$0.004Call15531731530
(-31)
434.10%
(+347.00%)
0.00419855
7/26/2024$102.00$0.004Call6127141330
(-6)
475.83%
(+382.01%)
0.00382718
7/26/2024$103.00$0.004Call31 - 191388
(-27)
516.70%
(+416.27%)
0.0035188
Obama wins Presidential debate (Ad)

When I said Obama would seek a third term… They called me a conspiracy theorist, they said it couldn’t happen, that the 22nd Amendment makes it impossible. But as I explained on live radio years ago, “he could have a proxy… while he remains in control of the administration much like Putin did in Russia.”

Please, watch this now before it’s too late.
7/26/2024$104.00$0.004Call50 - 112381
(-675)
556.75%
(+449.84%)
0.00325722
7/26/2024$105.00$0.004Call54115163248
(-23)
596.05%
(+482.77%)
0.00303320
7/26/2024$106.00$0.004Call1104 - 1549
(-1)
634.63%
(+515.10%)
0.00283711
7/26/2024$107.00$0.004Call1 - - 339
(-10)
672.53%
(+546.86%)
0.0026661
7/26/2024$108.00$0.004Call1 - - 71
(-4)
709.78%
(+578.08%)
0.0025141
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NASDAQ:TTD) was last updated on 7/26/2024 by MarketBeat.com Staff

From Our Partners