NASDAQ:TTD - Trade Desk Options Chain

$245.43
-3.60 (-1.45 %)
(As of 07/23/2019 04:00 PM ET)
Today's Range
$241.61
Now: $245.43
$251.00
50-Day Range
$216.44
MA: $239.48
$250.41
52-Week Range
$83.66
Now: $245.43
$257.99
Volume1.02 million shs
Average Volume1.49 million shs
Market Capitalization$10.93 billion
P/E Ratio127.83
Dividend YieldN/A
Beta2.73

Options Chain

Trade Desk (NASDAQ:TTD) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
7/26/2019$345.00$0.000Call000
7/26/2019$340.00$0.000Call000
7/26/2019$335.00$0.075Call021.38006 (+0.185142)0.007692
7/26/2019$330.00$0.100Call001.36825 (+0.263564)0.010064
7/26/2019$325.00$0.075Call011.26274 (+0.174456)0.008316
7/26/2019$320.00$0.075Call001.202120.008683
7/26/2019$315.00$0.075Call001.14011 (+0.141582)0.009096
7/26/2019$310.00$0.000Call030
7/26/2019$305.00$0.100Call0151.06766 (+0.213089)0.014066
7/26/2019$300.00$0.075Call040.944824 (+0.15015)0.010731
7/26/2019$295.00$0.075Call020.87628 (+0.170833)0.011466
7/26/2019$290.00$0.075Call780.8057790.012344
7/26/2019$285.00$0.000Call016 (+1)0
7/26/2019$280.00$0.000Call1120.6465260
7/26/2019$277.50$0.125Call000.6679520.022971
7/26/2019$275.00$0.000Call028 (+1)0
7/26/2019$272.50$0.075Call072 (+5)0.540722 (+0.046288)0.017535
7/26/2019$270.00$0.075Call8171 (+56)0.500041 (+0.010588)0.018784
7/26/2019$267.50$0.100Call55151 (+79)0.479346 (-0.018123)0.025163
7/26/2019$265.00$0.100Call43133 (+86)0.435393 (-0.04464)0.027362
7/26/2019$262.50$0.275Call2889 (+73)0.473275 (-0.021736)0.061405
7/26/2019$260.00$0.575Call255623 (+522)0.504726 (+0.020423)0.108409
7/26/2019$257.50$0.600Call695399 (+273)0.449121 (-0.032621)0.12384
7/26/2019$255.00$0.975Call594433 (+271)0.452414 (-0.019177)0.181562
7/26/2019$252.50$1.700Call342517 (-79)0.482386 (+0.001878)0.265983
7/26/2019$250.00$2.200Call2,104627 (+184)0.45488 (-0.010861)0.335752
7/26/2019$247.50$3.025Call532536 (-113)0.444622 (-0.016099)0.426426
7/26/2019$245.00$4.200Call751819 (+273)0.447387 (-0.027796)0.526399
7/26/2019$242.50$5.600Call275349 (+239)0.447347 (+0.000101)0.625182
7/26/2019$240.00$7.600Call287246 (-11)0.494102 (+0.041547)0.699964
7/26/2019$237.50$9.300Call57208 (+48)0.477453 (-0.019102)0.783173
7/26/2019$235.00$11.650Call45145 (-6)0.538344 (+0.050431)0.820278
7/26/2019$232.50$13.600Call5680.507635 (+0.012221)0.8852
7/26/2019$230.00$15.800Call3395 (+12)0.493152 (-0.046843)0.930182
7/26/2019$227.50$18.350Call126 (-6)0.574177 (+0.025052)0.931292
7/26/2019$225.00$20.800Call2108 (-2)0.619561 (+0.058053)0.942643
7/26/2019$222.50$23.100Call213 (+1)0.578541 (-0.033419)0.971176
7/26/2019$220.00$25.600Call024 (-1)0.634108 (+0.071162)0.973406
7/26/2019$217.50$27.850Call519 (+6)0.270588
7/26/2019$215.00$30.650Call5140.7828950.971418
7/26/2019$212.50$33.350Call04 (+4)0.956751 (+0.211185)0.955958
7/26/2019$210.00$35.850Call0111.020580.958402
7/26/2019$207.50$38.250Call0181.02745 (+0.237637)0.967846
7/26/2019$205.00$40.500Call000.831545 (+0.076603)0.992384
7/26/2019$202.50$42.900Call090.320702
7/26/2019$200.00$45.500Call0470.933655 (-0.282845)0.99309
7/26/2019$197.50$48.000Call000.993287 (+0.098466)0.993034
7/26/2019$195.00$50.500Call001.04663 (+0.102508)0.993295
7/26/2019$190.00$55.500Call011.143590.994165
7/26/2019$185.00$60.500Call001.25186 (+0.137714)0.994586
7/26/2019$180.00$65.500Call01 (+1)1.36261 (-0.266543)0.994952
7/26/2019$175.00$70.500Call001.476050.995274
7/26/2019$170.00$75.500Call001.592380.995559
7/26/2019$165.00$80.500Call011.711850.995815
7/26/2019$160.00$85.450Call051.400350.999703
7/26/2019$345.00$99.550Put000
7/26/2019$340.00$94.550Put0000
7/26/2019$335.00$89.600Put001.33438 (+0.137565)-0.995769
7/26/2019$330.00$84.550Put0000
7/26/2019$325.00$79.550Put0000
7/26/2019$320.00$74.550Put0000
7/26/2019$315.00$69.600Put001.09375 (+0.191096)-0.994877
7/26/2019$310.00$64.550Put0000
7/26/2019$305.00$59.600Put000.962953 (+0.088845)-0.994344
7/26/2019$300.00$54.550Put0000
7/26/2019$295.00$49.600Put000.828516 (+0.08079)-0.993556
7/26/2019$290.00$44.550Put0000
7/26/2019$285.00$39.550Put0000
7/26/2019$280.00$34.350Put0000
7/26/2019$277.50$31.900Put100
7/26/2019$275.00$29.600Put00 (-11)0.545612-0.990574
7/26/2019$272.50$26.900Put01 (+1)0
7/26/2019$270.00$24.650Put030.520612 (+0.019959)-0.978833
7/26/2019$267.50$22.150Put010.477604 (+0.004294)-0.977228
7/26/2019$265.00$19.750Put015 (+4)0.492725 (+0.017423)-0.956742
7/26/2019$262.50$17.000Put122 (+6)0
7/26/2019$260.00$14.800Put1724 (+3)0.412891 (-0.046395)-0.938382
7/26/2019$257.50$12.500Put029 (+4)0.412465 (-0.064826)-0.897658
7/26/2019$255.00$10.300Put49280.412891 (-0.046786)-0.843522
7/26/2019$252.50$8.550Put4429 (+8)0.456195 (-0.004458)-0.748825
7/26/2019$250.00$6.700Put174141 (+100)0.447852 (-0.008114)-0.667393
7/26/2019$247.50$5.150Put218266 (+192)0.450195 (+0.00087)-0.572601
7/26/2019$245.00$3.700Put360313 (+144)0.442969 (-0.020028)-0.473862
7/26/2019$242.50$2.600Put231463 (+41)0.441406 (-0.012775)-0.372812
7/26/2019$240.00$1.800Put162653 (+404)0.445703 (-0.010458)-0.282556
7/26/2019$237.50$1.200Put167351 (+175)0.455469 (-0.010431)-0.20529
7/26/2019$235.00$0.725Put1,103292 (-71)0.453505 (+0.003958)-0.137766
7/26/2019$232.50$0.500Put77210 (+12)0.470703 (+0.013174)-0.097805
7/26/2019$230.00$0.275Put95331 (-13)0.47207 (+0.00712)-0.059394
7/26/2019$227.50$0.100Put84178 (-9)0.442969 (-0.034091)-0.026093
7/26/2019$225.00$0.100Put194284 (+46)0.493945 (+0.008682)-0.023443
7/26/2019$222.50$0.075Put63128 (+5)0.52208 (-0.0083)-0.017006
7/26/2019$220.00$0.075Put91576 (-6)0.575327 (+0.019463)-0.015719
7/26/2019$217.50$0.100Put1148 (+1)0.652517 (+0.050106)-0.018213
7/26/2019$215.00$0.075Put01130.682118 (+0.069662)-0.01348
7/26/2019$212.50$0.025Put0130.639828 (+0.035203)-0.005179
7/26/2019$210.00$0.000Put135 (-1)0.75175 (+0.089068)0
7/26/2019$207.50$0.000Put0380
7/26/2019$205.00$0.025Put1490.788361 (+0.053695)-0.004395
7/26/2019$202.50$0.000Put0260
7/26/2019$200.00$0.000Put0330
7/26/2019$197.50$0.000Put060
7/26/2019$195.00$0.075Put0161.10665 (+0.097091)-0.00858
7/26/2019$190.00$0.075Put091.21399 (+0.059099)-0.007828
7/26/2019$185.00$0.050Put0111.26875 (+0.07011)-0.005281
7/26/2019$180.00$0.075Put8111.43845 (+0.142942)-0.00665
7/26/2019$175.00$0.000Put000
7/26/2019$170.00$0.000Put000
7/26/2019$165.00$0.075Put001.79922-0.005344
7/26/2019$160.00$0.075Put001.93047 (+0.154539)-0.005074
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/23/2019 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.

Yahoo Gemini Pixel