AAPL   319.35 (+0.24%)
MSFT   182.82 (-0.38%)
FB   235.30 (+0.17%)
GOOGL   1,434.37 (+1.50%)
AMZN   2,434.29 (-0.11%)
NVDA   350.84 (-2.76%)
BABA   202.82 (+1.56%)
MU   46.58 (+3.65%)
GE   6.88 (+7.17%)
TSLA   819.21 (+0.29%)
AMD   54.22 (-1.72%)
T   31.06 (+3.95%)
ACB   15.89 (-0.75%)
GILD   74.18 (+1.15%)
DIS   122.10 (+3.46%)
BAC   24.36 (+7.50%)
BA   145.58 (+5.85%)
AAPL   319.35 (+0.24%)
MSFT   182.82 (-0.38%)
FB   235.30 (+0.17%)
GOOGL   1,434.37 (+1.50%)
AMZN   2,434.29 (-0.11%)
NVDA   350.84 (-2.76%)
BABA   202.82 (+1.56%)
MU   46.58 (+3.65%)
GE   6.88 (+7.17%)
TSLA   819.21 (+0.29%)
AMD   54.22 (-1.72%)
T   31.06 (+3.95%)
ACB   15.89 (-0.75%)
GILD   74.18 (+1.15%)
DIS   122.10 (+3.46%)
BAC   24.36 (+7.50%)
BA   145.58 (+5.85%)
AAPL   319.35 (+0.24%)
MSFT   182.82 (-0.38%)
FB   235.30 (+0.17%)
GOOGL   1,434.37 (+1.50%)
AMZN   2,434.29 (-0.11%)
NVDA   350.84 (-2.76%)
BABA   202.82 (+1.56%)
MU   46.58 (+3.65%)
GE   6.88 (+7.17%)
TSLA   819.21 (+0.29%)
AMD   54.22 (-1.72%)
T   31.06 (+3.95%)
ACB   15.89 (-0.75%)
GILD   74.18 (+1.15%)
DIS   122.10 (+3.46%)
BAC   24.36 (+7.50%)
BA   145.58 (+5.85%)
AAPL   319.35 (+0.24%)
MSFT   182.82 (-0.38%)
FB   235.30 (+0.17%)
GOOGL   1,434.37 (+1.50%)
AMZN   2,434.29 (-0.11%)
NVDA   350.84 (-2.76%)
BABA   202.82 (+1.56%)
MU   46.58 (+3.65%)
GE   6.88 (+7.17%)
TSLA   819.21 (+0.29%)
AMD   54.22 (-1.72%)
T   31.06 (+3.95%)
ACB   15.89 (-0.75%)
GILD   74.18 (+1.15%)
DIS   122.10 (+3.46%)
BAC   24.36 (+7.50%)
BA   145.58 (+5.85%)
Log in

NASDAQ:TTDTrade Desk Options Chain and Prices

$304.45
-3.15 (-1.02 %)
(As of 05/26/2020 02:24 PM ET)
Add
Compare
Today's Range
$299.97
Now: $304.45
$315.50
50-Day Range
$160.39
MA: $262.08
$322.50
52-Week Range
$136.00
Now: $304.45
$327.35
Volume76,544 shs
Average Volume2.40 million shs
Market Capitalization$14.02 billion
P/E Ratio119.86
Dividend YieldN/A
Beta2.69

Options Chain

Trade Desk (NASDAQ:TTD) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
5/29/2020$475.00$0.000Call04500
5/29/2020$470.00$0.000Call000
5/29/2020$465.00$0.000Call000
5/29/2020$460.00$0.000Call000
5/29/2020$455.00$0.000Call000
5/29/2020$450.00$0.000Call0690
5/29/2020$445.00$0.100Call0261.07130.007871
5/29/2020$440.00$0.000Call0260
5/29/2020$435.00$0.000Call000
5/29/2020$430.00$0.000Call0300
5/29/2020$425.00$0.000Call010
5/29/2020$420.00$0.000Call010
5/29/2020$415.00$0.000Call0900
5/29/2020$410.00$0.000Call0870
5/29/2020$405.00$0.000Call0240
5/29/2020$400.00$0.000Call0270
5/29/2020$395.00$0.000Call0330
5/29/2020$390.00$0.000Call0450
5/29/2020$385.00$0.000Call000
5/29/2020$380.00$0.000Call22000.7858910
5/29/2020$375.00$0.000Call090
5/29/2020$370.00$0.000Call15 (-1)0.671022 (-0.042769)0
5/29/2020$365.00$0.000Call15140.624138 (-0.055757)0
5/29/2020$360.00$0.325Call121126 (+1)0.604504 (-0.045634)0.033099
5/29/2020$355.00$0.000Call1918 (+4)0.497557 (-0.085488)0
5/29/2020$350.00$0.325Call11241 (+3)0.520557 (-0.104315)0.03962
5/29/2020$345.00$0.325Call229 (+2)0.468117 (-0.142796)0.041155
5/29/2020$340.00$0.600Call1912130.476381 (-0.178506)0.068788
5/29/2020$337.50$0.875Call46270.491911 (-0.105306)0.092164
5/29/2020$335.00$0.850Call83411 (+211)0.459241 (-0.127942)0.095138
5/29/2020$332.50$0.950Call2290.442473 (-0.113653)0.107577
5/29/2020$330.00$1.250Call835401 (+85)0.445813 (-0.132976)0.134034
5/29/2020$327.50$1.750Call6566 (+43)0.461273 (-0.147156)0.171246
5/29/2020$325.00$1.825Call20475 (+15)0.431394 (-0.165054)0.18646
5/29/2020$322.50$2.375Call2925 (+4)0.437673 (-0.112885)0.226638
5/29/2020$320.00$3.200Call266299 (+63)0.45575 (-0.126921)0.276101
5/29/2020$317.50$2.650Call15629 (+3)0.371954 (-0.225666)0.277919
5/29/2020$315.00$5.000Call13185 (+26)0.475228 (-0.113914)0.371394
5/29/2020$312.50$6.000Call9523 (+8)0.47982 (-0.128197)0.418992
5/29/2020$310.00$6.350Call150243 (+50)0.438955 (-0.140117)0.461244
5/29/2020$307.50$7.500Call1875 (+21)0.438432 (-0.160455)0.514308
5/29/2020$305.00$8.600Call119115 (+39)0.42696 (-0.228185)0.568788
5/29/2020$302.50$10.200Call331 (-5)0.437331 (-0.182858)0.620387
5/29/2020$300.00$11.650Call89233 (+37)0.430296 (-0.21726)0.67357
5/29/2020$297.50$13.200Call736 (+12)0.42024 (-0.166423)0.726725
5/29/2020$295.00$16.850Call1229 (+5)0.553452 (-0.104215)0.720439
5/29/2020$292.50$17.050Call490.427169 (-0.23595)0.810741
5/29/2020$290.00$19.100Call14187 (+3)0.428636 (-0.231911)0.84671
5/29/2020$287.50$21.100Call030.413846 (-0.268937)0.886467
5/29/2020$285.00$23.750Call019 (-1)0.470515 (-0.248954)0.885681
5/29/2020$282.50$25.700Call010.42908 (-0.232203)0.928183
5/29/2020$280.00$27.900Call715 (+2)0.399504 (-0.262566)0.957923
5/29/2020$277.50$29.950Call01
5/29/2020$275.00$32.500Call58 (+4)
5/29/2020$272.50$35.350Call01 (-2)0.47604 (-0.316693)0.969327
5/29/2020$270.00$37.650Call1450.397478 (-0.384627)0.991719
5/29/2020$267.50$39.400Call0101
5/29/2020$265.00$42.200Call1599 (+15)
5/29/2020$262.50$44.700Call03
5/29/2020$260.00$46.900Call68201
5/29/2020$257.50$49.650Call01
5/29/2020$255.00$52.100Call63
5/29/2020$252.50$54.700Call01
5/29/2020$250.00$57.300Call651 (+2)
5/29/2020$247.50$59.850Call00
5/29/2020$245.00$62.150Call03
5/29/2020$242.50$64.550Call00
5/29/2020$240.00$67.350Call018
5/29/2020$237.50$69.650Call00
5/29/2020$235.00$72.150Call012
5/29/2020$232.50$74.650Call01
5/29/2020$230.00$77.150Call379
5/29/2020$227.50$79.700Call06
5/29/2020$225.00$82.100Call03
5/29/2020$222.50$84.100Call0001
5/29/2020$220.00$87.200Call05
5/29/2020$217.50$89.300Call00
5/29/2020$215.00$91.800Call11
5/29/2020$212.50$94.200Call00
5/29/2020$210.00$97.150Call00
5/29/2020$207.50$99.250Call00
5/29/2020$205.00$102.150Call00
5/29/2020$202.50$104.300Call00
5/29/2020$200.00$106.450Call1401
5/29/2020$197.50$109.350Call00
5/29/2020$195.00$111.650Call00
5/29/2020$192.50$114.700Call00
5/29/2020$190.00$116.850Call00
5/29/2020$187.50$119.650Call00
5/29/2020$185.00$122.250Call00
5/29/2020$182.50$124.350Call05
5/29/2020$180.00$126.850Call00
5/29/2020$175.00$132.150Call00
5/29/2020$170.00$137.200Call00
5/29/2020$165.00$142.200Call00
5/29/2020$160.00$147.150Call00
5/29/2020$155.00$152.200Call00
5/29/2020$150.00$156.650Call015
5/29/2020$145.00$162.150Call00
5/29/2020$140.00$167.250Call00
5/29/2020$135.00$172.200Call00
5/29/2020$130.00$177.150Call00
5/29/2020$125.00$181.850Call00
5/29/2020$120.00$187.200Call00
5/29/2020$115.00$192.200Call00
5/29/2020$110.00$197.200Call01
5/29/2020$475.00$167.350Put000
5/29/2020$470.00$162.450Put001.12985 (+0.003288)-0.996433
5/29/2020$465.00$157.450Put001.10474 (+4.9E-05)-0.996371
5/29/2020$460.00$152.350Put000
5/29/2020$455.00$147.450Put001.05474 (+4.9E-05)-0.996208
5/29/2020$450.00$142.400Put000
5/29/2020$445.00$137.400Put000
5/29/2020$440.00$132.400Put000
5/29/2020$435.00$127.500Put001.01386 (+0.021669)-0.992751
5/29/2020$430.00$122.400Put000.451541 (-0.598459)-1
5/29/2020$425.00$117.500Put000.953081-0.992349
5/29/2020$420.00$112.500Put000.922656 (-0.107054)-0.992089
5/29/2020$415.00$107.500Put000.891406 (+0.152761)-0.991841
5/29/2020$410.00$102.300Put000
5/29/2020$405.00$97.400Put050.348927 (-0.757103)-1
5/29/2020$400.00$92.450Put010.747854 (-0.12783)-0.994823
5/29/2020$395.00$87.500Put000.76215 (-0.09742)-0.990635
5/29/2020$390.00$82.500Put000.729337 (-0.095077)-0.990211
5/29/2020$385.00$77.500Put000.694252 (-0.202281)-0.989897
5/29/2020$380.00$72.500Put000.65977 (-0.175751)-0.98945
5/29/2020$375.00$67.500Put000.625395 (-0.196845)-0.988896
5/29/2020$370.00$62.750Put000.706152 (-0.093041)-0.969315
5/29/2020$365.00$57.350Put000
5/29/2020$360.00$52.100Put010
5/29/2020$355.00$47.350Put000
5/29/2020$350.00$42.650Put000.498944 (-0.203449)-0.969216
5/29/2020$345.00$37.650Put010.455103 (-0.18728)-0.966548
5/29/2020$340.00$32.700Put000.41565 (-0.225561)-0.958021
5/29/2020$337.50$30.650Put0200.475992 (-0.200816)-0.917707
5/29/2020$335.00$28.250Put03 (+3)0.458604 (-0.208657)-0.906109
5/29/2020$332.50$26.100Put000.473062 (-0.152426)-0.877374
5/29/2020$330.00$23.800Put110.466807 (-0.161001)-0.858329
5/29/2020$327.50$20.900Put0200.38644 (-0.276024)-0.875536
5/29/2020$325.00$19.450Put000.448447 (-0.168228)-0.803546
5/29/2020$322.50$17.350Put000.445715 (-0.158918)-0.771198
5/29/2020$320.00$14.900Put01240.407334 (-0.197817)-0.751756
5/29/2020$317.50$13.050Put400.403527 (-0.220832)-0.704613
5/29/2020$315.00$11.600Put9238 (+1)0.42663 (-0.163612)-0.64642
5/29/2020$312.50$9.950Put2520.420819 (-0.189861)-0.59595
5/29/2020$310.00$8.050Put6028 (+1)0.394787 (-0.175487)-0.545293
5/29/2020$307.50$7.100Put2130.424042 (-0.189372)-0.48613
5/29/2020$305.00$6.100Put5559 (+1)0.429916 (-0.212938)-0.431723
5/29/2020$302.50$5.500Put12230.459784 (-0.188786)-0.383793
5/29/2020$300.00$4.800Put280376 (+13)0.482329 (-0.13887)-0.340004
5/29/2020$297.50$3.750Put1938 (+17)0.462225 (-0.12006)-0.290208
5/29/2020$295.00$3.350Put8875 (+6)0.487114 (-0.112991)-0.256233
5/29/2020$292.50$0.000Put30330.563406 (+0.005145)0
5/29/2020$290.00$2.450Put20794 (-9)0.514556 (-0.090823)-0.193584
5/29/2020$287.50$2.050Put6544 (+3)0.521494 (-0.16443)-0.165521
5/29/2020$285.00$1.700Put4076 (+6)0.533111 (-0.088186)-0.140413
5/29/2020$282.50$1.075Put1713 (+2)0.498447 (-0.127087)-0.101847
5/29/2020$280.00$0.875Put42143 (+14)0.50772 (-0.116311)-0.084225
5/29/2020$277.50$0.825Put1217 (+9)0.5379 (-0.097986)-0.076319
5/29/2020$275.00$0.750Put32237 (+23)0.56499 (-0.093612)-0.067853
5/29/2020$272.50$0.850Put317 (+9)0.617261 (-0.117616)-0.06976
5/29/2020$270.00$0.500Put176230 (-32)0.57749 (-0.113338)-0.046639
5/29/2020$267.50$0.450Put2434 (+24)0.598146 (-0.122913)-0.041166
5/29/2020$265.00$0.425Put1838 (+2)0.625537 (-0.06626)-0.037733
5/29/2020$262.50$0.000Put090
5/29/2020$260.00$0.400Put1282 (+9)0.68673 (-0.016208)-0.032998
5/29/2020$257.50$0.000Put1230.815386 (+0.156827)0
5/29/2020$255.00$0.000Put1172 (-1)0.718396 (+0.021318)0
5/29/2020$252.50$0.000Put14210.829737 (+0.082359)0
5/29/2020$250.00$0.125Put1995 (+5)0.690636 (-0.034177)-0.011716
5/29/2020$247.50$0.525Put070.8931-0.032886
5/29/2020$245.00$0.000Put113 (-1)0.834191 (+0.038253)0
5/29/2020$242.50$0.000Put100.935463 (+0.146404)0
5/29/2020$240.00$0.450Put1139 (-1)0.982865 (+0.1999)-0.026579
5/29/2020$237.50$0.000Put0120
5/29/2020$235.00$0.000Put1150.9659190
5/29/2020$232.50$0.500Put0371.10899 (+0.122726)-0.026111
5/29/2020$230.00$0.000Put0430
5/29/2020$227.50$0.000Put000
5/29/2020$225.00$0.050Put000.894141-0.003963
5/29/2020$222.50$0.000Put000
5/29/2020$220.00$0.000Put0430
5/29/2020$217.50$0.000Put010
5/29/2020$215.00$0.000Put080
5/29/2020$212.50$0.000Put020
5/29/2020$210.00$0.000Put0230
5/29/2020$207.50$0.000Put000
5/29/2020$205.00$0.000Put070
5/29/2020$202.50$0.000Put0100
5/29/2020$200.00$0.000Put070
5/29/2020$197.50$0.000Put000
5/29/2020$195.00$0.000Put010
5/29/2020$192.50$0.000Put0310
5/29/2020$190.00$0.000Put020
5/29/2020$187.50$0.000Put000
5/29/2020$185.00$0.000Put0220
5/29/2020$182.50$0.000Put0120
5/29/2020$180.00$0.000Put0170
5/29/2020$175.00$0.000Put020
5/29/2020$170.00$0.000Put01150
5/29/2020$165.00$0.000Put0230
5/29/2020$160.00$0.000Put0100
5/29/2020$155.00$0.000Put010
5/29/2020$150.00$0.025Put0131.80718-0.001047
5/29/2020$145.00$0.000Put000
5/29/2020$140.00$0.000Put0100
5/29/2020$135.00$0.000Put0690
5/29/2020$130.00$0.000Put000
5/29/2020$125.00$0.000Put000
5/29/2020$120.00$0.050Put01182.46957-0.001462
5/29/2020$115.00$0.000Put050
5/29/2020$110.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/26/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.