$119.14
-1.55-1.28%
al cierre: -
$118.99
-0.15-0.13%
After hour: 6:27 PM EDT
Comments
Loading...
Trade Desk (NASDAQ:TTD) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Trade Desk a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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
-
Bid47.05
Ask50.85
volume0
Intrest0
Strike
70
70
Last Price0.17Dec 23, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest101
Last Price-
Change
-
Bid42.05
Ask45.85
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price44.41Jan 21, 2025
Change
00%
Bid37
Ask40.85
volume0
Intrest4
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price33.4Jan 23, 2025
Change
3.158.62%
Bid32
Ask35.85
volume1
Intrest2
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price31.33Jan 22, 2025
Change
00%
Bid27.05
Ask30.3
volume0
Intrest2
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price26.75Jan 14, 2025
Change
00%
Bid26.05
Ask29.85
volume0
Intrest1
Strike
91
91
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid25.05
Ask28.8
volume0
Intrest0
Strike
92
92
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid24.1
Ask27.65
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid24.2
Ask25.75
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid23.3
Ask24.7
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Last Price-
Change
-
Bid22.4
Ask23.75
volume0
Intrest0
Strike
96
96
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid21.25
Ask22.75
volume0
Intrest0
Strike
97
97
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid20.5
Ask21.6
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid19.4
Ask20.7
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price18.15Jan 23, 2025
Change
6.7727.17%
Bid18.45
Ask19.7
volume2
Intrest8
Strike
100
100
Last Price0.04Jan 17, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest50
Last Price-
Change
-
Bid17.45
Ask18.7
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid16.3
Ask17.65
volume0
Intrest0
Strike
102
102
Last Price0.14Jan 13, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest5
Last Price-
Change
-
Bid15.35
Ask16.65
volume0
Intrest0
Strike
103
103
Last Price0.23Jan 13, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest6
Last Price-
Change
-
Bid14.35
Ask15.7
volume0
Intrest0
Strike
104
104
Last Price0.22Jan 13, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest5
Last Price13.57Jan 23, 2025
Change
6.3831.98%
Bid13.25
Ask14.55
volume13
Intrest21
Strike
105
105
Last Price0.06Jan 17, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest44
Last Price17.8Jan 07, 2025
Change
00%
Bid12.45
Ask13.6
volume0
Intrest1
Strike
106
106
Last Price0.43Jan 03, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest1
Last Price16.8Jan 07, 2025
Change
00%
Bid11.4
Ask12.7
volume0
Intrest1
Strike
107
107
Last Price0.39Jan 10, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest3
Last Price-
Change
-
Bid10.35
Ask11.65
volume0
Intrest0
Strike
108
108
Last Price0.06Jan 17, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest24
Last Price-
Change
-
Bid9.35
Ask10.7
volume0
Intrest0
Strike
109
109
Last Price0.05Jan 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest24
Last Price13.16Jan 22, 2025
Change
00%
Bid8.35
Ask9.7
volume0
Intrest2
Strike
110
110
Last Price0.03Jan 22, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest216
Last Price13.14Jan 17, 2025
Change
00%
Bid7.4
Ask8.45
volume0
Intrest7
Strike
111
111
Last Price0.04Jan 23, 2025
Change
0.0233.33%
Bid-
Ask0.12
volume1
Intrest51
Last Price11.92Jan 17, 2025
Change
00%
Bid6.35
Ask7.65
volume0
Intrest1
Strike
112
112
Last Price0.08Jan 17, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest129
Last Price5.35Jan 23, 2025
Change
6.454.47%
Bid4.75
Ask7.65
volume2
Intrest6
Strike
113
113
Last Price0.05Jan 23, 2025
Change
0.0758.33%
Bid0.01
Ask0.14
volume9
Intrest38
Last Price6.3Jan 10, 2025
Change
00%
Bid3.7
Ask5.45
volume0
Intrest1
Strike
114
114
Last Price0.06Jan 23, 2025
Change
00%
Bid0.01
Ask0.15
volume15
Intrest53
Last Price3.26Jan 23, 2025
Change
2.8446.56%
Bid2.86
Ask4.8
volume3
Intrest29
Strike
115
115
Last Price0.14Jan 23, 2025
Change
0.0555.56%
Bid0.06
Ask0.1
volume58
Intrest499
Last Price2.83Jan 23, 2025
Change
2.3245.05%
Bid3.05
Ask4.5
volume5
Intrest21
Strike
116
116
Last Price0.26Jan 23, 2025
Change
0.162.5%
Bid0.06
Ask0.17
volume361
Intrest263
Last Price1.5Jan 23, 2025
Change
3.0567.03%
Bid2.31
Ask2.71
volume11
Intrest182
Strike
117
117
Last Price0.44Jan 23, 2025
Change
0.283.33%
Bid0.23
Ask0.32
volume155
Intrest89
Last Price1.6Jan 23, 2025
Change
3.5568.93%
Bid1.64
Ask1.96
volume79
Intrest339
Strike
118
118
Last Price0.95Jan 23, 2025
Change
0.5111.11%
Bid0.46
Ask0.6
volume33
Intrest659
Last Price1.07Jan 23, 2025
Change
2.0866.03%
Bid1.02
Ask1.19
volume58
Intrest555
Strike
119
119
Last Price1.03Jan 23, 2025
Change
0.3858.46%
Bid0.82
Ask1.03
volume54
Intrest247
Last Price0.63Jan 23, 2025
Change
1.1564.61%
Bid0.61
Ask0.73
volume237
Intrest165
Strike
120
120
Last Price1.56Jan 23, 2025
Change
0.5452.94%
Bid1.37
Ask1.59
volume141
Intrest844
Last Price0.35Jan 23, 2025
Change
0.7969.3%
Bid0.3
Ask0.4
volume186
Intrest220
Strike
121
121
Last Price2.3Jan 23, 2025
Change
0.743.75%
Bid2
Ask2.34
volume43
Intrest186
Last Price0.2Jan 23, 2025
Change
0.7679.17%
Bid0.18
Ask0.27
volume3630
Intrest1372
Strike
122
122
Last Price3.85Jan 23, 2025
Change
1.7583.33%
Bid2.77
Ask3.15
volume38
Intrest467
Last Price0.07Jan 23, 2025
Change
0.5187.93%
Bid0.11
Ask0.14
volume96
Intrest297
Strike
123
123
Last Price4.8Jan 23, 2025
Change
271.43%
Bid2.97
Ask4.25
volume18
Intrest130
Last Price0.03Jan 23, 2025
Change
0.3792.5%
Bid0.02
Ask0.14
volume226
Intrest655
Strike
124
124
Last Price5.28Jan 23, 2025
Change
1.6545.45%
Bid4.75
Ask6.05
volume63
Intrest714
Last Price0.04Jan 23, 2025
Change
0.1881.82%
Bid0.03
Ask0.04
volume376
Intrest1571
Strike
125
125
Last Price5.9Jan 23, 2025
Change
1.3329.1%
Bid5.7
Ask6.25
volume120
Intrest938
Last Price0.02Jan 23, 2025
Change
0.183.33%
Bid-
Ask0.04
volume9
Intrest1224
Strike
126
126
Last Price7.39Jan 23, 2025
Change
1.9736.35%
Bid6.7
Ask7.35
volume34
Intrest157
Last Price0.02Jan 23, 2025
Change
0.0777.78%
Bid0.02
Ask0.14
volume211
Intrest520
Strike
127
127
Last Price8.1Jan 23, 2025
Change
1.522.73%
Bid7.5
Ask8.65
volume1
Intrest21
Last Price0.02Jan 23, 2025
Change
0.0250%
Bid0.02
Ask0.03
volume8
Intrest436
Strike
128
128
Last Price3.62Jan 21, 2025
Change
00%
Bid8.65
Ask9.5
volume0
Intrest15
Last Price0.01Jan 23, 2025
Change
00%
Bid0.01
Ask0.15
volume39
Intrest179
Strike
129
129
Last Price6.2Jan 22, 2025
Change
00%
Bid9.4
Ask10.6
volume0
Intrest7
Last Price0.12Jan 23, 2025
Change
0.09300%
Bid0.01
Ask0.1
volume52
Intrest738
Strike
130
130
Last Price6.05Jan 21, 2025
Change
00%
Bid10.6
Ask11.5
volume0
Intrest30
Last Price0.04Jan 23, 2025
Change
0.0120%
Bid-
Ask0.05
volume1
Intrest223
Strike
131
131
Last Price7.34Jan 21, 2025
Change
00%
Bid11.35
Ask12.65
volume0
Intrest0
Last Price0.02Jan 23, 2025
Change
0.183.33%
Bid0.01
Ask2.13
volume10
Intrest151
Strike
132
132
Last Price10.36Jan 22, 2025
Change
00%
Bid12.35
Ask13.7
volume0
Intrest0
Last Price0.06Jan 21, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest77
Strike
133
133
Last Price10.02Jan 22, 2025
Change
00%
Bid13.35
Ask14.65
volume0
Intrest0
Last Price0.01Jan 23, 2025
Change
0.0150%
Bid-
Ask0.35
volume163
Intrest214
Strike
134
134
Last Price10Jan 17, 2025
Change
00%
Bid14.4
Ask15.55
volume0
Intrest8
Last Price0.01Jan 23, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume2
Intrest128
Strike
135
135
Last Price14.38Jan 16, 2025
Change
00%
Bid15.4
Ask16.65
volume0
Intrest1
Last Price0.04Jan 22, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest44
Strike
136
136
Last Price10.06Dec 19, 2024
Change
00%
Bid16.35
Ask17.6
volume0
Intrest0
Last Price0.02Jan 21, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest48
Strike
137
137
Last Price10.8Jan 06, 2025
Change
00%
Bid17.45
Ask18.6
volume0
Intrest1
Last Price0.17Jan 10, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest12
Strike
138
138
Last Price-
Change
-
Bid18.35
Ask19.65
volume0
Intrest0
Last Price0.1Jan 23, 2025
Change
0.3778.72%
Bid-
Ask0.24
volume12
Intrest26
Strike
139
139
Last Price21.35Jan 14, 2025
Change
00%
Bid19.35
Ask20.6
volume0
Intrest1
Last Price0.01Jan 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest89
Strike
140
140
Last Price17.95Jan 16, 2025
Change
00%
Bid20.35
Ask21.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
141
141
Last Price13.86Dec 19, 2024
Change
00%
Bid21.35
Ask22.7
volume0
Intrest0
Last Price0.04Jan 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest7
Strike
142
142
Last Price-
Change
-
Bid22.35
Ask23.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid23.3
Ask24.75
volume0
Intrest0
Last Price0.27Jan 06, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest6
Strike
144
144
Last Price-
Change
-
Bid24.4
Ask25.7
volume0
Intrest0
Last Price0.05Jan 17, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest39
Strike
145
145
Last Price14.58Dec 13, 2024
Change
00%
Bid25.05
Ask26.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid26.1
Ask27.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid27.05
Ask28.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid28.15
Ask29.95
volume0
Intrest0
Last Price0.09Jan 02, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest10
Strike
149
149
Last Price-
Change
-
Bid29.1
Ask31
volume0
Intrest0
Last Price0.43Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest17
Strike
150
150
Last Price-
Change
-
Bid30.1
Ask32.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid32.55
Ask34.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid35.1
Ask36.95
volume0
Intrest0
Last Price0.79Dec 13, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest15
Strike
157.5
157.5
Last Price-
Change
-
Bid37.85
Ask39.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid40.35
Ask41.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid45.1
Ask46.9
volume0
Intrest0
Last Price0.42Dec 13, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Strike
170
170
Last Price-
Change
-
Bid50.05
Ask52
volume0
Intrest0
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest36
Strike
175
175
Last Price-
Change
-
Bid54.85
Ask56.9
volume0
Intrest0
Last Price0.16Dec 23, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest1
Strike
180
180
Last Price-
Change
-
Bid60.35
Ask62.1
volume0
Intrest0