$125.88
-1.37-1.08%
À la fermeture: -
$125.32
-0.56-0.44%
Après les heures de négociation: 7:19 PM EDT
Comments
Loading...
Trade Desk (NASDAQ:TTD) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Trade Desk à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Trade Desk..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price64.34Nov 05, 2024
Change
00%
Bid69.65
Ask72.95
volume0
Intrest0
Strike
55
55
Last Price0.05Oct 23, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest11
Last Price59.91Nov 04, 2024
Change
00%
Bid64.65
Ask67.95
volume0
Intrest1
Strike
60
60
Last Price0.05Oct 25, 2024
Change
00%
Bid-
Ask1.02
volume0
Intrest1
Last Price55.28Nov 08, 2024
Change
00%
Bid59.65
Ask62.95
volume0
Intrest2
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price47.87Oct 24, 2024
Change
00%
Bid54.1
Ask57.95
volume0
Intrest1
Strike
70
70
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest15
Last Price51.1Nov 14, 2024
Change
1.73.22%
Bid49
Ask52.95
volume100
Intrest834
Strike
75
75
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest487
Last Price45.9Nov 14, 2024
Change
4.188.35%
Bid44.65
Ask47.95
volume2
Intrest278
Strike
80
80
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest198
Last Price40.67Nov 14, 2024
Change
3.237.36%
Bid39.05
Ask42.95
volume2
Intrest190
Strike
85
85
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest196
Last Price-
Change
-
Bid38.05
Ask41.95
volume0
Intrest0
Strike
86
86
Last Price0.05Nov 06, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest2
Last Price-
Change
-
Bid37.65
Ask40.9
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid-
Ask0.76
volume0
Intrest0
Last Price-
Change
-
Bid36.05
Ask40
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid-
Ask0.59
volume0
Intrest0
Last Price-
Change
-
Bid35.05
Ask38.95
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Last Price35.8Nov 14, 2024
Change
4.0810.23%
Bid34.95
Ask36.15
volume720
Intrest1543
Strike
90
90
Last Price0.02Nov 12, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest281
Last Price-
Change
-
Bid33.15
Ask36.95
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid-
Ask0.61
volume0
Intrest0
Last Price35.46Nov 13, 2024
Change
00%
Bid32.4
Ask34.75
volume0
Intrest208
Strike
92.5
92.5
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest386
Last Price-
Change
-
Bid30.15
Ask33.95
volume0
Intrest0
Strike
94
94
Last Price0.03Nov 07, 2024
Change
00%
Bid-
Ask0.68
volume0
Intrest2
Last Price31Nov 14, 2024
Change
1.324.45%
Bid30.25
Ask32.8
volume1
Intrest607
Strike
95
95
Last Price0.03Nov 13, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest239
Last Price-
Change
-
Bid28.7
Ask32
volume0
Intrest0
Strike
96
96
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price32.97Nov 13, 2024
Change
00%
Bid26.7
Ask29.75
volume0
Intrest123
Strike
97.5
97.5
Last Price0.05Nov 14, 2024
Change
0.03150%
Bid-
Ask0.1
volume1
Intrest176
Last Price29.71Nov 12, 2024
Change
00%
Bid25.65
Ask28.7
volume0
Intrest40
Strike
99
99
Last Price0.04Nov 08, 2024
Change
00%
Bid-
Ask1.84
volume0
Intrest14
Last Price26.5Nov 14, 2024
Change
2.799.53%
Bid25.5
Ask27.65
volume217
Intrest473
Strike
100
100
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume3
Intrest722
Last Price25.68Nov 14, 2024
Change
1.887.9%
Bid23.25
Ask26.75
volume2
Intrest2
Strike
101
101
Last Price0.04Nov 08, 2024
Change
00%
Bid-
Ask2.09
volume0
Intrest3
Last Price-
Change
-
Bid22.35
Ask25.75
volume0
Intrest0
Strike
102
102
Last Price0.23Nov 07, 2024
Change
00%
Bid-
Ask1.84
volume0
Intrest2
Last Price22.03Nov 08, 2024
Change
00%
Bid21.35
Ask24.75
volume0
Intrest24
Strike
103
103
Last Price0.55Nov 06, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest1
Last Price21.21Nov 08, 2024
Change
00%
Bid20.45
Ask23.6
volume0
Intrest10
Strike
104
104
Last Price0.08Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest7
Last Price21Nov 14, 2024
Change
2.028.77%
Bid20.7
Ask22.7
volume12
Intrest405
Strike
105
105
Last Price0.03Nov 12, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest621
Last Price20.8Nov 08, 2024
Change
00%
Bid18.4
Ask21.6
volume0
Intrest1
Strike
106
106
Last Price0.03Nov 12, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest174
Last Price18.1Nov 08, 2024
Change
00%
Bid18
Ask20.65
volume0
Intrest9
Strike
107
107
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest250
Last Price17.98Nov 08, 2024
Change
00%
Bid16.45
Ask19.65
volume0
Intrest4
Strike
108
108
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest321
Last Price23.28Nov 07, 2024
Change
00%
Bid16
Ask18.6
volume0
Intrest8
Strike
109
109
Last Price0.05Nov 14, 2024
Change
0.04400%
Bid-
Ask0.09
volume1
Intrest110
Last Price16.08Nov 14, 2024
Change
3.6118.33%
Bid14.5
Ask17.7
volume40
Intrest669
Strike
110
110
Last Price0.02Nov 14, 2024
Change
00%
Bid-
Ask0.02
volume7
Intrest610
Last Price19.15Nov 12, 2024
Change
00%
Bid13.4
Ask16.7
volume0
Intrest102
Strike
111
111
Last Price0.04Nov 14, 2024
Change
0.03300%
Bid-
Ask0.33
volume2
Intrest58
Last Price13.35Nov 08, 2024
Change
00%
Bid13.6
Ask14.35
volume0
Intrest59
Strike
112
112
Last Price0.01Nov 14, 2024
Change
0.2696.3%
Bid-
Ask0.19
volume2
Intrest195
Last Price16.92Nov 13, 2024
Change
00%
Bid12.05
Ask13.75
volume0
Intrest16
Strike
113
113
Last Price0.04Nov 14, 2024
Change
0.0133.33%
Bid0.01
Ask0.04
volume2
Intrest58
Last Price15.99Nov 13, 2024
Change
00%
Bid11
Ask12.9
volume0
Intrest8
Strike
114
114
Last Price0.02Nov 14, 2024
Change
0.0133.33%
Bid-
Ask0.04
volume3
Intrest391
Last Price11.52Nov 14, 2024
Change
1.068.43%
Bid10.75
Ask11.1
volume32
Intrest1042
Strike
115
115
Last Price0.02Nov 14, 2024
Change
0.0133.33%
Bid-
Ask0.18
volume1
Intrest1507
Last Price9.44Nov 14, 2024
Change
5.1135.12%
Bid9.65
Ask10.35
volume11
Intrest62
Strike
116
116
Last Price0.05Nov 14, 2024
Change
0.0337.5%
Bid0.01
Ask0.07
volume3
Intrest204
Last Price9.08Nov 14, 2024
Change
2.3520.56%
Bid8.75
Ask9.25
volume306
Intrest462
Strike
117
117
Last Price0.05Nov 14, 2024
Change
00%
Bid0.01
Ask0.14
volume1
Intrest209
Last Price8.4Nov 14, 2024
Change
3.2527.9%
Bid7.75
Ask8.15
volume11
Intrest252
Strike
118
118
Last Price0.02Nov 14, 2024
Change
0.0133.33%
Bid0.01
Ask0.1
volume3
Intrest476
Last Price6.81Nov 14, 2024
Change
2.5627.32%
Bid6.75
Ask7.15
volume8
Intrest130
Strike
119
119
Last Price0.03Nov 14, 2024
Change
0.0125%
Bid0.01
Ask0.2
volume6
Intrest336
Last Price6Nov 14, 2024
Change
2.1526.38%
Bid5.85
Ask6.25
volume276
Intrest1245
Strike
120
120
Last Price0.03Nov 14, 2024
Change
0.0240%
Bid0.03
Ask0.11
volume472
Intrest1259
Last Price5.45Nov 14, 2024
Change
1.925.85%
Bid4.8
Ask5.3
volume34
Intrest345
Strike
121
121
Last Price0.04Nov 14, 2024
Change
0.0450%
Bid0.02
Ask0.1
volume12
Intrest221
Last Price4.03Nov 14, 2024
Change
3.9749.63%
Bid3.7
Ask4.4
volume16
Intrest263
Strike
122
122
Last Price0.08Nov 14, 2024
Change
00%
Bid0.07
Ask0.1
volume29
Intrest179
Last Price3.25Nov 14, 2024
Change
3.753.24%
Bid2.74
Ask3.2
volume10
Intrest207
Strike
123
123
Last Price0.16Nov 14, 2024
Change
0.0545.45%
Bid0.14
Ask0.18
volume46
Intrest2755
Last Price2.45Nov 14, 2024
Change
1.6940.82%
Bid2.09
Ask2.38
volume128
Intrest203
Strike
124
124
Last Price0.33Nov 14, 2024
Change
0.25312.5%
Bid0.27
Ask0.46
volume113
Intrest2797
Last Price1.45Nov 14, 2024
Change
1.753.97%
Bid1.25
Ask1.61
volume177
Intrest846
Strike
125
125
Last Price0.65Nov 14, 2024
Change
0.0916.07%
Bid0.52
Ask0.62
volume313
Intrest533
Last Price1.1Nov 14, 2024
Change
1.5558.49%
Bid0.82
Ask1.01
volume168
Intrest1062
Strike
126
126
Last Price0.9Nov 14, 2024
Change
0.112.5%
Bid0.92
Ask1.18
volume65
Intrest881
Last Price0.59Nov 14, 2024
Change
1.2968.62%
Bid0.33
Ask0.58
volume426
Intrest205
Strike
127
127
Last Price1.25Nov 14, 2024
Change
0.1715.74%
Bid1.52
Ask1.8
volume28
Intrest616
Last Price0.31Nov 14, 2024
Change
0.9274.8%
Bid0.17
Ask0.31
volume463
Intrest182
Strike
128
128
Last Price2.16Nov 14, 2024
Change
0.6240.26%
Bid2.05
Ask2.55
volume219
Intrest934
Last Price0.13Nov 14, 2024
Change
0.8486.6%
Bid0.11
Ask0.14
volume175
Intrest1227
Strike
129
129
Last Price2.73Nov 14, 2024
Change
0.4318.7%
Bid2.97
Ask3.35
volume35
Intrest198
Last Price0.05Nov 14, 2024
Change
0.4990.74%
Bid0.05
Ask0.07
volume164
Intrest1490
Strike
130
130
Last Price3.74Nov 14, 2024
Change
1.0941.13%
Bid3.65
Ask5.2
volume9
Intrest774
Last Price0.05Nov 14, 2024
Change
0.3186.11%
Bid0.02
Ask0.16
volume30
Intrest450
Strike
131
131
Last Price5.29Nov 14, 2024
Change
2.79111.6%
Bid4.75
Ask5.65
volume2
Intrest118
Last Price0.02Nov 14, 2024
Change
0.290.91%
Bid0.02
Ask0.05
volume69
Intrest532
Strike
132
132
Last Price4.73Nov 13, 2024
Change
00%
Bid5.75
Ask6.65
volume0
Intrest51
Last Price0.06Nov 14, 2024
Change
0.0650%
Bid-
Ask0.05
volume109
Intrest1150
Strike
133
133
Last Price6.42Nov 14, 2024
Change
2.7775.89%
Bid6.35
Ask7.85
volume14
Intrest23
Last Price0.03Nov 14, 2024
Change
0.0770%
Bid0.01
Ask0.1
volume16
Intrest324
Strike
134
134
Last Price7.55Nov 14, 2024
Change
0.313.94%
Bid7.4
Ask8.9
volume14
Intrest1
Last Price0.03Nov 14, 2024
Change
0.0240%
Bid0.02
Ask0.18
volume371
Intrest2824
Strike
135
135
Last Price3.85Nov 13, 2024
Change
00%
Bid8.4
Ask9.85
volume0
Intrest85
Last Price0.01Nov 14, 2024
Change
0.0787.5%
Bid0.01
Ask0.04
volume16
Intrest1306
Strike
136
136
Last Price17.25Nov 08, 2024
Change
00%
Bid9.05
Ask11.1
volume0
Intrest1
Last Price0.06Nov 13, 2024
Change
00%
Bid0.01
Ask0.52
volume0
Intrest632
Strike
137
137
Last Price7.16Nov 11, 2024
Change
00%
Bid10.15
Ask12
volume0
Intrest5
Last Price0.01Nov 14, 2024
Change
0.0375%
Bid0.01
Ask0.12
volume115
Intrest233
Strike
138
138
Last Price11.69Nov 14, 2024
Change
0.64.88%
Bid11.2
Ask12.85
volume6
Intrest6
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.48
volume0
Intrest62
Strike
139
139
Last Price11Nov 07, 2024
Change
00%
Bid12.05
Ask14.1
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
0.0266.67%
Bid0.01
Ask0.03
volume13
Intrest1276
Strike
140
140
Last Price10.29Nov 13, 2024
Change
00%
Bid13.2
Ask15.05
volume0
Intrest13
Last Price0.03Nov 12, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest25
Strike
141
141
Last Price-
Change
-
Bid14.1
Ask16.15
volume0
Intrest0
Last Price0.03Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest157
Strike
142
142
Last Price-
Change
-
Bid15.25
Ask17
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.12
volume1
Intrest312
Strike
143
143
Last Price17.85Nov 08, 2024
Change
00%
Bid16.2
Ask18.15
volume0
Intrest3
Last Price0.04Nov 11, 2024
Change
00%
Bid-
Ask0.24
volume0
Intrest96
Strike
144
144
Last Price15.1Nov 11, 2024
Change
00%
Bid17.05
Ask19.1
volume0
Intrest3
Last Price0.03Nov 14, 2024
Change
0.02200%
Bid-
Ask0.04
volume5
Intrest811
Strike
145
145
Last Price16.05Nov 11, 2024
Change
00%
Bid18.25
Ask20.1
volume0
Intrest0
Last Price0.07Nov 11, 2024
Change
00%
Bid-
Ask2.04
volume0
Intrest2
Strike
146
146
Last Price-
Change
-
Bid19.15
Ask21.15
volume0
Intrest0
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest67
Strike
147
147
Last Price-
Change
-
Bid20
Ask22.1
volume0
Intrest0
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Strike
148
148
Last Price-
Change
-
Bid21.1
Ask23.3
volume0
Intrest0
Last Price0.02Nov 08, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest86
Strike
149
149
Last Price-
Change
-
Bid22.05
Ask24.1
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1538
Strike
150
150
Last Price18.74Nov 07, 2024
Change
00%
Bid23
Ask25.25
volume0
Intrest0
Last Price1.54Nov 07, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest179
Strike
152.5
152.5
Last Price-
Change
-
Bid24.85
Ask28.4
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest214
Strike
155
155
Last Price-
Change
-
Bid27.05
Ask30.9
volume0
Intrest0
Last Price0.77Nov 07, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest118
Strike
157.5
157.5
Last Price-
Change
-
Bid29.6
Ask32.85
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest533
Strike
160
160
Last Price-
Change
-
Bid32.15
Ask35.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid34.55
Ask38.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid37.2
Ask40.35
volume0
Intrest0