Free Trial

Trade Desk (TTD) Options Chain & Prices

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free TTD Stock Alerts
$83.34
-0.45 (-0.54%)
(As of 04/25/2024 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
4/26/2024$70.00$0.001Put4140192
(+0)		103.93%
(+11.80%)		-0.0007012
4/26/2024$72.00$0.005Put86 - 264
(+11)		103.93%
(+16.12%)		-0.0037123
4/26/2024$72.00$11.321Call11 - 4
(+0)		103.90%
(+16.09%)		0.9961661
4/26/2024$73.00$0.007Put1026231
(+62)		98.22%
(+12.41%)		-0.0051764
4/26/2024$73.00$10.323Call1 - 174
(+0)		98.19%
(+12.38%)		0.9947041
4/26/2024$74.00$0.010Put12 - 12171
(+7)		92.60%
(+8.67%)		-0.0073732
4/26/2024$75.00$0.014Put19422149378
(+2)		87.05%
(+4.88%)		-0.01073728
4/26/2024$76.00$0.020Put2943129752
(-29)		81.57%
(+1.02%)		-0.01600742
4/26/2024$77.00$0.039Put212135661288
(-22)		79.57%
(+0.50%)		-0.02960228
4/26/2024$77.00$6.362Call381919420
(+4)		79.58%
(+0.51%)		0.97027916
4/26/2024$78.00$0.075Put136101081179
(+47)		77.59%
(-0.14%)		-0.05261620
4/26/2024$78.00$5.392Call10 - 10314
(-1)		77.55%
(-0.19%)		0.9472332
4/26/2024$79.00$0.140Put225351161077
(-696)		75.91%
(-0.65%)		-0.09052534
4/26/2024$79.00$4.463Call5 - 1663
(-46)		75.97%
(-0.59%)		0.909432
4/26/2024$80.00$0.245Put5953741191324
(+19)		75.56%
(+0.25%)		-0.145722115
4/26/2024$80.00$3.563Call20103565
(-10)		73.76%
(-1.78%)		0.85406817
4/26/2024$81.00$0.426Put7143033451173
(+611)		72.66%
(-3.72%)		-0.227073159
4/26/2024$81.00$2.744Call1796349955
(-85)		70.83%
(-3.86%)		0.77283130
4/26/2024$82.00$0.703Put1,2808043371980
(+1549)		71.79%
(-2.22%)		-0.331343184
4/26/2024$82.00$2.023Call1,9211,4364001039
(-37)		71.72%
(-2.29%)		0.669263237
4/26/2024$83.00$1.101Put22218922561
(+224)		71.37%
(-2.11%)		-0.45234365
4/26/2024$83.00$1.422Call489200166876
(-33)		71.43%
(-5.68%)		0.548196143
4/26/2024$84.00$1.620Put23718522440
(+277)		70.72%
(-2.40%)		-0.57821548
4/26/2024$84.00$0.938Call344196861379
(+126)		70.72%
(-6.40%)		0.42175789
4/26/2024$85.00$2.275Put146130 - 502
(+283)		70.90%
(-2.01%)		-0.69503637
4/26/2024$85.00$0.593Call5732701452119
(+833)		73.50%
(-1.49%)		0.304978198
4/26/2024$86.00$3.026Put7767 - 236
(+33)		70.54%
(-2.30%)		-0.79471834
4/26/2024$86.00$0.349Call51923620946
(+438)		71.26%
(-3.09%)		0.20535101
4/26/2024$87.00$3.877Put4 - - 68
(+3)		70.68%
(-2.22%)		-0.8709263
4/26/2024$87.00$0.195Call1,35691249857
(+385)		72.47%
(-1.65%)		0.129194135
4/26/2024$88.00$4.782Put2 - - 14
(+0)		70.39%
(-2.68%)		-0.9253771
4/26/2024$88.00$0.100Call1,0504351903868
(-188)		70.39%
(-3.63%)		0.074819225
4/26/2024$89.00$0.040Call1412 - 383
(-17)		67.88%
(-5.46%)		0.0353154
4/26/2024$90.00$0.025Call13621121388
(+830)		71.65%
(-2.05%)		0.02239319
4/26/2024$91.00$0.040Call21 - 259
(+70)		86.30%
(+12.17%)		0.0287672
4/26/2024$92.00$0.015Call2 - 2234
(+86)		82.84%
(+8.20%)		0.0128981
4/26/2024$93.00$0.005Call1 - - 615
(+94)		79.46%
(+4.27%)		0.0048711
4/26/2024$94.00$0.006Call2 - 21320
(+1)		87.56%
(+11.76%)		0.0050352
4/26/2024$95.00$0.006Call39 - - 254
(+0)		95.52%
(+19.09%)		0.0051814
4/26/2024$96.00$0.007Call3 - - 344
(+315)		103.36%
(+26.25%)		0.0053131
These AI trades triggered this morning (545% return) (Ad)

If you think a market crash is possible in 2024, I don't know why you're not using this yet.

Click Here To Get Your Free Copy
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 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings
The World's First "$20 Trillion Drug?"
Behind the Markets
I’m afraid WWIII is a very real possibility
Porter & Company