$128.15
-0.83-0.64%
al cierre: -
$128.15
00.00%
After hour: 4:40 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
-
Bid66.1
Ask69.9
volume0
Intrest0
Strike
60
60
Last Price0.07Oct 25, 2024
Change
00%
Bid-
Ask0.73
volume0
Intrest2
Last Price-
Change
-
Bid61.1
Ask64.9
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price-
Change
-
Bid56.1
Ask59.9
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price-
Change
-
Bid51.1
Ask54.9
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price46.24Nov 27, 2024
Change
1.292.71%
Bid46.1
Ask49.9
volume2
Intrest2
Strike
80
80
Last Price0.35Oct 11, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest1
Last Price41.53Nov 27, 2024
Change
1.734.35%
Bid41.1
Ask44.9
volume2
Intrest2
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price-
Change
-
Bid36.1
Ask39.9
volume0
Intrest0
Strike
90
90
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest6
Last Price30.92Nov 08, 2024
Change
00%
Bid31.1
Ask34.9
volume0
Intrest2
Strike
95
95
Last Price0.05Nov 25, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest21
Last Price27.1Nov 27, 2024
Change
2.68.75%
Bid26.1
Ask29.9
volume7
Intrest294
Strike
100
100
Last Price0.25Nov 25, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest81
Last Price-
Change
-
Bid25.1
Ask28.9
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price-
Change
-
Bid24.1
Ask27.9
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price26.61Nov 22, 2024
Change
00%
Bid23.1
Ask26.9
volume0
Intrest6
Strike
103
103
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price22.29Nov 27, 2024
Change
3.3713.13%
Bid22.1
Ask25.9
volume2
Intrest12
Strike
104
104
Last Price0.06Nov 20, 2024
Change
00%
Bid-
Ask1.02
volume0
Intrest52
Last Price25.67Nov 25, 2024
Change
00%
Bid21.1
Ask24.4
volume0
Intrest16
Strike
105
105
Last Price0.38Nov 25, 2024
Change
00%
Bid-
Ask1.02
volume0
Intrest45
Last Price-
Change
-
Bid20.1
Ask23.9
volume0
Intrest0
Strike
106
106
Last Price0.37Nov 25, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest98
Last Price19.3Nov 27, 2024
Change
2.9813.38%
Bid19.25
Ask22.9
volume5
Intrest10
Strike
107
107
Last Price0.09Nov 20, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest16
Last Price17.86Nov 27, 2024
Change
6.4656.67%
Bid18.1
Ask21.9
volume7
Intrest7
Strike
108
108
Last Price0.03Nov 21, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest11
Last Price18.85Nov 27, 2024
Change
7.7770.13%
Bid17.1
Ask20.9
volume1
Intrest1
Strike
109
109
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest17
Last Price17.57Nov 27, 2024
Change
3.8718.05%
Bid16.1
Ask19.9
volume1
Intrest226
Strike
110
110
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest312
Last Price20.31Nov 07, 2024
Change
00%
Bid15.1
Ask18.9
volume0
Intrest13
Strike
111
111
Last Price0.39Nov 25, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest106
Last Price7.83Nov 19, 2024
Change
00%
Bid14.1
Ask17.9
volume0
Intrest6
Strike
112
112
Last Price0.35Nov 25, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest27
Last Price16.14Nov 25, 2024
Change
00%
Bid13.1
Ask16.9
volume0
Intrest4
Strike
113
113
Last Price0.04Nov 22, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest86
Last Price15.21Nov 25, 2024
Change
00%
Bid12.1
Ask15.9
volume0
Intrest10
Strike
114
114
Last Price0.02Nov 27, 2024
Change
0.01100%
Bid-
Ask0.01
volume3
Intrest165
Last Price16.1Nov 25, 2024
Change
00%
Bid11.1
Ask14.9
volume0
Intrest49
Strike
115
115
Last Price0.03Nov 25, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest220
Last Price13.22Nov 22, 2024
Change
00%
Bid10.1
Ask12.5
volume0
Intrest10
Strike
116
116
Last Price0.04Nov 22, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest58
Last Price10.4Nov 27, 2024
Change
1.5813.19%
Bid9.1
Ask12.75
volume6
Intrest42
Strike
117
117
Last Price0.14Nov 26, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest582
Last Price9.52Nov 27, 2024
Change
2.6221.58%
Bid8.25
Ask11.5
volume1
Intrest37
Strike
118
118
Last Price0.02Nov 26, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest207
Last Price9.8Nov 25, 2024
Change
00%
Bid8.45
Ask9.65
volume0
Intrest81
Strike
119
119
Last Price0.03Nov 25, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest149
Last Price6.66Nov 27, 2024
Change
2.3726.25%
Bid7.65
Ask8.6
volume6
Intrest84
Strike
120
120
Last Price0.01Nov 27, 2024
Change
0.0266.67%
Bid-
Ask0.28
volume2
Intrest207
Last Price6.76Nov 27, 2024
Change
2.2424.89%
Bid6.6
Ask7.75
volume3
Intrest70
Strike
121
121
Last Price0.01Nov 27, 2024
Change
0.0583.33%
Bid-
Ask0.06
volume9
Intrest96
Last Price5.6Nov 27, 2024
Change
441.67%
Bid5.75
Ask6.55
volume23
Intrest1090
Strike
122
122
Last Price0.04Nov 27, 2024
Change
0.0866.67%
Bid0.01
Ask0.02
volume27
Intrest73
Last Price4.3Nov 27, 2024
Change
2.637.68%
Bid4.7
Ask5.65
volume13
Intrest332
Strike
123
123
Last Price0.02Nov 27, 2024
Change
0.183.33%
Bid0.02
Ask0.3
volume152
Intrest326
Last Price2.56Nov 27, 2024
Change
2.448.39%
Bid2.93
Ask5.25
volume17
Intrest99
Strike
124
124
Last Price0.13Nov 27, 2024
Change
0.0423.53%
Bid0.01
Ask0.29
volume108
Intrest255
Last Price1.78Nov 27, 2024
Change
3.8268.21%
Bid2.84
Ask4.45
volume29
Intrest1260
Strike
125
125
Last Price0.13Nov 27, 2024
Change
0.1756.67%
Bid0.03
Ask0.2
volume1636
Intrest219
Last Price2Nov 27, 2024
Change
1.3941%
Bid2.08
Ask2.78
volume35
Intrest106
Strike
126
126
Last Price0.32Nov 27, 2024
Change
0.238.46%
Bid0.07
Ask0.35
volume385
Intrest262
Last Price1.04Nov 27, 2024
Change
1.5559.85%
Bid1.39
Ask2.48
volume35
Intrest603
Strike
127
127
Last Price0.34Nov 27, 2024
Change
0.4456.41%
Bid0.29
Ask0.42
volume2171
Intrest3099
Last Price0.73Nov 27, 2024
Change
1.2262.56%
Bid0.66
Ask1.16
volume145
Intrest296
Strike
128
128
Last Price0.62Nov 27, 2024
Change
0.4139.81%
Bid0.55
Ask0.77
volume2264
Intrest2817
Last Price0.36Nov 27, 2024
Change
1.0574.47%
Bid0.31
Ask0.45
volume353
Intrest289
Strike
129
129
Last Price1.88Nov 27, 2024
Change
0.5339.26%
Bid1.04
Ask2.06
volume61
Intrest1441
Last Price0.15Nov 27, 2024
Change
0.8484.85%
Bid0.12
Ask0.18
volume233
Intrest498
Strike
130
130
Last Price2.46Nov 27, 2024
Change
0.5629.47%
Bid1.4
Ask2.38
volume81
Intrest255
Last Price0.06Nov 27, 2024
Change
0.5189.47%
Bid0.05
Ask0.11
volume177
Intrest1258
Strike
131
131
Last Price3.77Nov 27, 2024
Change
1.0237.09%
Bid2.08
Ask4.1
volume17
Intrest1178
Last Price0.04Nov 27, 2024
Change
0.3188.57%
Bid0.02
Ask0.05
volume115
Intrest1386
Strike
132
132
Last Price4.7Nov 27, 2024
Change
3.11195.6%
Bid2.79
Ask4.5
volume12
Intrest26
Last Price0.04Nov 27, 2024
Change
0.1881.82%
Bid0.02
Ask0.36
volume49
Intrest199
Strike
133
133
Last Price2.2Nov 26, 2024
Change
00%
Bid4.25
Ask5.55
volume0
Intrest13
Last Price0.01Nov 27, 2024
Change
0.1493.33%
Bid-
Ask0.2
volume245
Intrest1143
Strike
134
134
Last Price6.38Nov 27, 2024
Change
3.1396.31%
Bid5.3
Ask6.6
volume1
Intrest4
Last Price0.01Nov 27, 2024
Change
0.0583.33%
Bid0.02
Ask0.04
volume11
Intrest946
Strike
135
135
Last Price6.1Nov 22, 2024
Change
00%
Bid6.4
Ask8.8
volume0
Intrest10
Last Price0.15Nov 26, 2024
Change
00%
Bid-
Ask0.31
volume0
Intrest239
Strike
136
136
Last Price5Nov 25, 2024
Change
00%
Bid6.9
Ask9.65
volume0
Intrest6
Last Price0.17Nov 26, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest1467
Strike
137
137
Last Price-
Change
-
Bid8.15
Ask10.95
volume0
Intrest0
Last Price0.01Nov 27, 2024
Change
0.0990%
Bid0.01
Ask0.5
volume1
Intrest150
Strike
138
138
Last Price-
Change
-
Bid9.1
Ask11.3
volume0
Intrest0
Last Price0.04Nov 26, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest9
Strike
139
139
Last Price-
Change
-
Bid10.25
Ask12.75
volume0
Intrest0
Last Price0.01Nov 27, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume52
Intrest313
Strike
140
140
Last Price11.95Nov 27, 2024
Change
1.9519.5%
Bid11.2
Ask13.95
volume1
Intrest0
Last Price0.01Nov 26, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest61
Strike
141
141
Last Price-
Change
-
Bid11.95
Ask14.85
volume0
Intrest0
Last Price0.03Nov 25, 2024
Change
00%
Bid-
Ask1
volume0
Intrest23
Strike
142
142
Last Price-
Change
-
Bid12.15
Ask15.95
volume0
Intrest0
Last Price0.01Nov 26, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest48
Strike
143
143
Last Price11.7Nov 26, 2024
Change
00%
Bid14.25
Ask16.95
volume0
Intrest1
Last Price0.04Nov 25, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest205
Strike
145
145
Last Price-
Change
-
Bid15.15
Ask18.95
volume0
Intrest0
Last Price0.1Nov 13, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest56
Strike
150
150
Last Price-
Change
-
Bid20.2
Ask23.95
volume0
Intrest0
Last Price0.12Nov 13, 2024
Change
00%
Bid-
Ask0.79
volume0
Intrest15
Strike
155
155
Last Price-
Change
-
Bid25.15
Ask28.95
volume0
Intrest0
Last Price0.04Nov 11, 2024
Change
00%
Bid-
Ask0.62
volume0
Intrest26
Strike
160
160
Last Price-
Change
-
Bid30.15
Ask33.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid35.15
Ask38.95
volume0
Intrest0