$68.02
-1.78-2.55%
À la fermeture: -
$69.21
1.191.75%
Après les heures de négociation: 7:57 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 Price-
Change
-
Bid36.75
Ask40.1
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price-
Change
-
Bid31.75
Ask35.1
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price-
Change
-
Bid26.75
Ask30.1
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price-
Change
-
Bid22
Ask26.1
volume0
Intrest0
Strike
44
44
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price-
Change
-
Bid21
Ask25.1
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price25.7Jun 24, 2025
Change
00%
Bid20
Ask24.1
volume0
Intrest1
Strike
46
46
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price24.9Jun 24, 2025
Change
00%
Bid19.2
Ask22.85
volume0
Intrest1
Strike
47
47
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price19.85Jun 26, 2025
Change
-
Bid18.2
Ask21.9
volume2
Intrest0
Strike
48
48
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price-
Change
-
Bid17.2
Ask20.95
volume0
Intrest0
Strike
49
49
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price18.89Jun 20, 2025
Change
00%
Bid16.25
Ask19.85
volume0
Intrest1
Strike
50
50
Last Price0.09Jun 13, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest3
Last Price24.5May 09, 2025
Change
00%
Bid15.15
Ask18.8
volume0
Intrest1
Strike
51
51
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price17.66Jun 13, 2025
Change
00%
Bid14.2
Ask17.95
volume0
Intrest12
Strike
52
52
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price14.28Jun 26, 2025
Change
4.0422.05%
Bid14.6
Ask15.4
volume4
Intrest9
Strike
53
53
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price23.14May 29, 2025
Change
00%
Bid13.6
Ask14.4
volume0
Intrest3
Strike
54
54
Last Price0.04Jun 23, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest1
Last Price12.82Jun 26, 2025
Change
3.420.96%
Bid12.8
Ask13.35
volume13
Intrest32
Strike
55
55
Last Price0.2Jun 16, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest14
Last Price15.55Jun 06, 2025
Change
00%
Bid11.7
Ask12.55
volume0
Intrest11
Strike
56
56
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price11.75Jun 23, 2025
Change
00%
Bid10.55
Ask11.55
volume0
Intrest11
Strike
57
57
Last Price0.32Jun 02, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest15
Last Price16.91May 30, 2025
Change
00%
Bid9.75
Ask10.55
volume0
Intrest17
Strike
58
58
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price7.7Jun 26, 2025
Change
3.7232.57%
Bid8.85
Ask9.4
volume4
Intrest8
Strike
59
59
Last Price0.03Jun 26, 2025
Change
0.176.92%
Bid-
Ask0.12
volume11
Intrest7
Last Price8.07Jun 20, 2025
Change
00%
Bid7.7
Ask8.4
volume0
Intrest36
Strike
60
60
Last Price0.01Jun 26, 2025
Change
0.0150%
Bid0.01
Ask0.06
volume101
Intrest138
Last Price10.6Jun 24, 2025
Change
00%
Bid6.6
Ask7.65
volume0
Intrest25
Strike
61
61
Last Price0.03Jun 26, 2025
Change
0.02200%
Bid0.01
Ask0.03
volume200
Intrest39
Last Price5Jun 26, 2025
Change
4.1545.36%
Bid5.7
Ask6.55
volume10
Intrest74
Strike
62
62
Last Price0.15Jun 26, 2025
Change
0.1200%
Bid-
Ask0.07
volume97
Intrest152
Last Price4.7Jun 26, 2025
Change
0.9616.96%
Bid4.7
Ask5.4
volume8
Intrest6
Strike
63
63
Last Price0.02Jun 26, 2025
Change
0.0571.43%
Bid0.02
Ask0.1
volume79
Intrest5592
Last Price3.55Jun 26, 2025
Change
3.952.35%
Bid3.2
Ask4.45
volume3
Intrest7
Strike
64
64
Last Price0.06Jun 26, 2025
Change
0.0250%
Bid0.02
Ask0.1
volume116
Intrest169
Last Price2.78Jun 26, 2025
Change
1.7939.17%
Bid2.59
Ask3.3
volume8
Intrest94
Strike
65
65
Last Price0.09Jun 26, 2025
Change
0.0350%
Bid0.05
Ask0.09
volume156
Intrest628
Last Price2.34Jun 26, 2025
Change
0.9629.09%
Bid2.12
Ask2.41
volume329
Intrest281
Strike
66
66
Last Price0.12Jun 26, 2025
Change
0.0333.33%
Bid0.12
Ask0.16
volume635
Intrest537
Last Price1.4Jun 26, 2025
Change
1.754.84%
Bid1.3
Ask1.39
volume124
Intrest158
Strike
67
67
Last Price0.29Jun 26, 2025
Change
0.1493.33%
Bid0.27
Ask0.32
volume280
Intrest434
Last Price0.72Jun 26, 2025
Change
1.4666.97%
Bid0.55
Ask0.75
volume396
Intrest396
Strike
68
68
Last Price0.66Jun 26, 2025
Change
0.35112.9%
Bid0.61
Ask0.7
volume294
Intrest627
Last Price0.35Jun 26, 2025
Change
1.175.86%
Bid0.29
Ask0.35
volume203
Intrest433
Strike
69
69
Last Price1.19Jun 26, 2025
Change
0.5998.33%
Bid1.23
Ask1.41
volume136
Intrest571
Last Price0.15Jun 26, 2025
Change
0.6982.14%
Bid0.11
Ask0.15
volume333
Intrest689
Strike
70
70
Last Price2.22Jun 26, 2025
Change
1.24126.53%
Bid2.02
Ask2.18
volume321
Intrest1508
Last Price0.06Jun 26, 2025
Change
0.4187.23%
Bid0.06
Ask0.08
volume140
Intrest520
Strike
71
71
Last Price2.99Jun 26, 2025
Change
0.9244.44%
Bid2.94
Ask3.1
volume44
Intrest494
Last Price0.04Jun 26, 2025
Change
0.283.33%
Bid0.03
Ask0.09
volume286
Intrest1086
Strike
72
72
Last Price3.97Jun 26, 2025
Change
1.5463.37%
Bid3.85
Ask4.25
volume79
Intrest277
Last Price0.02Jun 26, 2025
Change
0.0880%
Bid0.02
Ask0.03
volume317
Intrest1022
Strike
73
73
Last Price5.11Jun 26, 2025
Change
1.7652.54%
Bid4.85
Ask6
volume11
Intrest139
Last Price0.01Jun 26, 2025
Change
0.0685.71%
Bid0.01
Ask0.12
volume514
Intrest576
Strike
74
74
Last Price5.97Jun 26, 2025
Change
1.6939.49%
Bid5.85
Ask6.1
volume36
Intrest178
Last Price0.02Jun 26, 2025
Change
0.0133.33%
Bid-
Ask0.04
volume96
Intrest708
Strike
75
75
Last Price7.39Jun 26, 2025
Change
1.934.61%
Bid6.85
Ask7.1
volume335
Intrest131
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.05
volume8
Intrest1386
Strike
76
76
Last Price8.01Jun 26, 2025
Change
1.8429.82%
Bid6.2
Ask9.9
volume162
Intrest52
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume41
Intrest529
Strike
77
77
Last Price9.25Jun 26, 2025
Change
0.78.19%
Bid8.25
Ask10.75
volume300
Intrest76
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.05
volume99
Intrest539
Strike
78
78
Last Price8.4Jun 25, 2025
Change
00%
Bid8.95
Ask11.65
volume0
Intrest2
Last Price0.03Jun 26, 2025
Change
0.02200%
Bid-
Ask0.05
volume1
Intrest379
Strike
79
79
Last Price10.95Jun 26, 2025
Change
5.4599.09%
Bid9.3
Ask12.75
volume4
Intrest0
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest433
Strike
80
80
Last Price8.8Jun 24, 2025
Change
00%
Bid10.1
Ask13.8
volume0
Intrest0
Last Price0.01Jun 26, 2025
Change
0.0375%
Bid-
Ask0.08
volume20
Intrest177
Strike
81
81
Last Price8.02May 22, 2025
Change
00%
Bid11.15
Ask14.85
volume0
Intrest0
Last Price0.07Jun 24, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest75
Strike
82
82
Last Price-
Change
-
Bid12.05
Ask15.8
volume0
Intrest0
Last Price0.04Jun 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest57
Strike
83
83
Last Price-
Change
-
Bid13.2
Ask16.85
volume0
Intrest0
Last Price0.04Jun 23, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest68
Strike
84
84
Last Price-
Change
-
Bid14.2
Ask17.8
volume0
Intrest0
Last Price0.01Jun 26, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume2
Intrest207
Strike
85
85
Last Price17.3Jun 26, 2025
Change
3.1522.26%
Bid15.65
Ask18.75
volume40
Intrest9
Last Price0.06Jun 26, 2025
Change
0.0960%
Bid-
Ask0.11
volume3
Intrest16
Strike
86
86
Last Price-
Change
-
Bid16.1
Ask19.75
volume0
Intrest0
Last Price0.04Jun 24, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest22
Strike
87
87
Last Price-
Change
-
Bid17.3
Ask20.85
volume0
Intrest0
Last Price0.04Jun 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest52
Strike
88
88
Last Price-
Change
-
Bid18.05
Ask21.75
volume0
Intrest0
Last Price0.03Jun 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest23
Strike
89
89
Last Price-
Change
-
Bid19.1
Ask22.85
volume0
Intrest0
Last Price0.02Jun 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest335
Strike
90
90
Last Price18.27Jun 12, 2025
Change
00%
Bid20.3
Ask23.9
volume0
Intrest0
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest172
Strike
95
95
Last Price-
Change
-
Bid25.7
Ask28.25
volume0
Intrest0
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest256
Strike
100
100
Last Price25.83May 23, 2025
Change
00%
Bid30
Ask33.9
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest89
Strike
105
105
Last Price-
Change
-
Bid35
Ask38.95
volume0
Intrest0
Last Price0.06May 27, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest2
Strike
110
110
Last Price-
Change
-
Bid40.7
Ask43.25
volume0
Intrest0