S&P 500   5,123.41
DOW   37,983.24
QQQ   438.27
Breakout Alert: Coinbase's Consolidation Is About To End
You Can Follow BlackRock’s Market View for Your Money
Closing prices for crude oil, gold and other commodities
JPMorgan Chase, Advanced Micro Devices fall; Progressive, State Street rise, 4/12/2024
How major US stock indexes fared Friday, 4/12/2024
US consumer sentiment falls slightly as outlook for inflation worsens
Faced with possibly paying for news, Google removes links to California news sites for some users
S&P 500   5,123.41
DOW   37,983.24
QQQ   438.27
Breakout Alert: Coinbase's Consolidation Is About To End
You Can Follow BlackRock’s Market View for Your Money
Closing prices for crude oil, gold and other commodities
JPMorgan Chase, Advanced Micro Devices fall; Progressive, State Street rise, 4/12/2024
How major US stock indexes fared Friday, 4/12/2024
US consumer sentiment falls slightly as outlook for inflation worsens
Faced with possibly paying for news, Google removes links to California news sites for some users
S&P 500   5,123.41
DOW   37,983.24
QQQ   438.27
Breakout Alert: Coinbase's Consolidation Is About To End
You Can Follow BlackRock’s Market View for Your Money
Closing prices for crude oil, gold and other commodities
JPMorgan Chase, Advanced Micro Devices fall; Progressive, State Street rise, 4/12/2024
How major US stock indexes fared Friday, 4/12/2024
US consumer sentiment falls slightly as outlook for inflation worsens
Faced with possibly paying for news, Google removes links to California news sites for some users
S&P 500   5,123.41
DOW   37,983.24
QQQ   438.27
Breakout Alert: Coinbase's Consolidation Is About To End
You Can Follow BlackRock’s Market View for Your Money
Closing prices for crude oil, gold and other commodities
JPMorgan Chase, Advanced Micro Devices fall; Progressive, State Street rise, 4/12/2024
How major US stock indexes fared Friday, 4/12/2024
US consumer sentiment falls slightly as outlook for inflation worsens
Faced with possibly paying for news, Google removes links to California news sites for some users

Trade Desk (TTD) Options Chain & Prices

$86.37
-1.33 (-1.52%)
(As of 04/12/2024 ET)

TTD Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/19/2024$70.00$0.015Put2 - - 842
(+0)
61.95%
(+2.78%)
-0.0064162
4/19/2024$70.00$16.411Call42 - 1533
(-1)
61.92%
(+2.75%)
0.9937643
4/19/2024$72.50$0.020Put3010 - 2884
(-1)
54.50%
(-5.90%)
-0.0093387
4/19/2024$72.50$13.919Call11 - 384
(-2)
54.51%
(-5.90%)
0.9908491
4/19/2024$75.00$0.035Put282112181
(+4)
48.77%
(-2.27%)
-0.0169656
4/19/2024$75.00$11.436Call1122587
(-1)
48.73%
(-2.30%)
0.9832296
4/19/2024$77.00$0.085Put372 - 39
(+0)
47.38%
(+2.95%)
-0.0376283
4/19/2024$77.50$0.085Put1 - - 949
(-4)
45.20%
(+0.62%)
-0.0393141
4/19/2024$77.50$8.989Call5 - - 634
(-40)
45.20%
(+0.62%)
0.9609334
4/19/2024$78.00$0.090Put11 - 89
(-2)
43.47%
(-0.87%)
-0.0427191
4/19/2024$79.00$0.120Put3321275
(-2)
41.41%
(+1.04%)
-0.05690413
4/19/2024$79.00$7.525Call25 - - 48
(-10)
41.41%
(+1.04%)
0.9433942
4/19/2024$80.00$0.175Put784811885
(+57)
40.14%
(+0.54%)
-0.08017516
4/19/2024$80.00$6.581Call124 - - 1341
(+2)
40.15%
(+0.54%)
0.92019119
4/19/2024$81.00$0.265Put1417132
(+54)
39.45%
(+1.93%)
-0.1144338
4/19/2024$81.00$5.672Call12 - - 132
(+0)
39.41%
(+1.88%)
0.8859053
4/19/2024$82.00$0.395Put70421503
(-1)
38.75%
(+2.27%)
-0.15996914
4/19/2024$82.00$4.803Call10 - 7145
(+4)
38.75%
(+2.27%)
0.8406784
4/19/2024$82.50$0.475Put55941853
(+996)
38.33%
(+2.19%)
-0.18652819
4/19/2024$82.50$4.383Call9134965
(-9)
38.33%
(+2.19%)
0.814239
4/19/2024$83.00$0.564Put7297347
(+0)
37.79%
(+1.98%)
-0.21537121
4/19/2024$83.00$3.973Call21 - 85
(+0)
37.79%
(+1.98%)
0.7855172
4/19/2024$84.00$0.816Put2507818363
(+11)
37.45%
(+2.24%)
-0.28608638
4/19/2024$84.00$3.225Call43 - - 136
(+1)
37.45%
(+2.24%)
0.71515512
4/19/2024$85.00$1.138Put34164952308
(+933)
36.85%
(+2.04%)
-0.36641975
4/19/2024$85.00$2.547Call518298972862
(-7)
36.92%
(+2.11%)
0.63530892
4/19/2024$86.00$1.539Put88511760547
(+15)
36.54%
(+1.96%)
-0.454479354
4/19/2024$86.00$1.947Call1374843460
(+65)
36.34%
(+2.33%)
0.54790463
4/19/2024$87.00$2.053Put976111405304
(+68)
36.52%
(+2.37%)
-0.546184263
4/19/2024$87.00$1.459Call20749100697
(+30)
36.37%
(+2.22%)
0.45701679
4/19/2024$87.50$2.345Put176116251742
(+60)
36.17%
(+2.19%)
-0.59136734
4/19/2024$87.50$1.250Call61834396
(+15)
36.17%
(+2.19%)
0.41230234
4/19/2024$88.00$2.656Put17469210
(+59)
36.06%
(+2.23%)
-0.63563668
4/19/2024$88.00$1.060Call4,5131,4072,537791
(+110)
35.91%
(+2.07%)
0.3685631,127
4/19/2024$89.00$3.346Put34 - - 104
(+16)
35.92%
(+2.33%)
-0.7185219
4/19/2024$89.00$0.746Call921530356
(+22)
35.92%
(+2.33%)
0.28687140
4/19/2024$90.00$4.125Put1817357
(+8)
36.15%
(+2.79%)
-0.7890078
4/19/2024$90.00$0.520Call218106204087
(+111)
36.15%
(+2.75%)
0.21764879
4/19/2024$91.00$0.356Call73441520
(+313)
36.42%
(+2.90%)
0.16070821
4/19/2024$92.50$6.312Put6 - - 8
(+0)
36.68%
(+2.59%)
-0.9142414
Bitcoin Rockets To Record High But Buy THIS Instead (Ad)

Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring…

>>Click here to find out what it is.
4/19/2024$92.50$0.190Call4621668
(+63)
36.68%
(+2.59%)
0.09607610
4/19/2024$94.00$0.095Call2115277
(+37)
36.85%
(+2.39%)
0.05349610
4/19/2024$95.00$0.075Call602423364
(-1)
38.70%
(+4.03%)
0.04191316
4/19/2024$96.00$0.090Call13 - 81
(+1)
43.55%
(+8.10%)
0.0443744
4/19/2024$100.00$0.015Call17 - - 1690
(-7)
43.87%
(-0.40%)
0.0091495
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NASDAQ:TTD) was last updated on 4/13/2024 by MarketBeat.com Staff

From Our Partners