Comments

Trade Desk

TTDNASDAQ
Logotipo presentado por Benzinga Data
VentajasCompraCompara corredores
VentajasCompraCompara corredores
Trade Desk (TTD) PrevisiónNoticiasBeneficios

Trade Desk (TTD) Opciones

PronósticoDividendosCalificaciones de analistasOperaciones de insidersComercios gubernamentalesInterés en corto
Quote.OptionChain.unusual-options-activity

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.strike-range
50.0180.0
50.0
180.0
Last Price19.05Mar 03, 2025
Change
-
Bid18.2
Ask18.75
volume18
Intrest0
Strike
50
50
Last Price0.03Feb 27, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest29
Last Price-
Change
-
Bid12.9
Ask14.1
volume0
Intrest0
Strike
55
55
Last Price0.02Mar 03, 2025
Change
0.0133.33%
Bid-
Ask0.04
volume46
Intrest10
Last Price13.15Feb 26, 2025
Change
00%
Bid8.4
Ask8.85
volume0
Intrest4
Strike
60
60
Last Price0.12Mar 03, 2025
Change
0.1657.14%
Bid0.11
Ask0.13
volume138
Intrest528
Last Price9.35Mar 03, 2025
Change
-
Bid7.3
Ask7.9
volume2
Intrest0
Strike
61
61
Last Price0.16Mar 03, 2025
Change
0.016.67%
Bid-
Ask0.18
volume14
Intrest29
Last Price-
Change
-
Bid6.55
Ask6.85
volume0
Intrest0
Strike
62
62
Last Price0.23Mar 03, 2025
Change
0.0635.29%
Bid0.21
Ask0.25
volume119
Intrest175
Last Price5.6Mar 03, 2025
Change
-
Bid5.6
Ask5.8
volume27
Intrest0
Strike
63
63
Last Price0.35Mar 03, 2025
Change
0.0829.63%
Bid0.31
Ask0.36
volume77
Intrest80
Last Price6.19Mar 03, 2025
Change
-
Bid4.6
Ask4.95
volume8
Intrest0
Strike
64
64
Last Price0.5Mar 03, 2025
Change
0.125%
Bid0.48
Ask0.51
volume206
Intrest170
Last Price4Mar 03, 2025
Change
1.5427.8%
Bid4
Ask4.15
volume64
Intrest32
Strike
65
65
Last Price0.66Mar 03, 2025
Change
0.243.48%
Bid0.68
Ask0.72
volume431
Intrest1135
Last Price3.05Mar 03, 2025
Change
1.6535.11%
Bid3.3
Ask3.4
volume20
Intrest26
Strike
66
66
Last Price0.95Mar 03, 2025
Change
0.3250.79%
Bid0.94
Ask0.97
volume216
Intrest216
Last Price2.64Mar 03, 2025
Change
1.231.25%
Bid2.64
Ask2.74
volume34
Intrest25
Strike
67
67
Last Price1.22Mar 03, 2025
Change
0.3743.53%
Bid1.27
Ask1.32
volume1237
Intrest1151
Last Price2.15Mar 03, 2025
Change
1.133.85%
Bid2.06
Ask2.15
volume866
Intrest53
Strike
68
68
Last Price1.74Mar 03, 2025
Change
0.652.63%
Bid1.68
Ask1.76
volume754
Intrest363
Last Price1.62Mar 03, 2025
Change
1.1842.14%
Bid1.56
Ask1.65
volume724
Intrest56
Strike
69
69
Last Price2.18Mar 03, 2025
Change
0.7148.3%
Bid2.19
Ask2.26
volume165
Intrest303
Last Price1.26Mar 03, 2025
Change
1.0244.74%
Bid1.18
Ask1.24
volume1227
Intrest864
Strike
70
70
Last Price2.83Mar 03, 2025
Change
0.8744.39%
Bid2.78
Ask2.86
volume358
Intrest1185
Last Price0.93Mar 03, 2025
Change
0.8447.46%
Bid0.86
Ask0.93
volume696
Intrest272
Strike
71
71
Last Price3.4Mar 03, 2025
Change
0.8834.92%
Bid3.4
Ask3.55
volume124
Intrest485
Last Price0.64Mar 03, 2025
Change
0.6851.52%
Bid0.62
Ask0.69
volume952
Intrest727
Strike
72
72
Last Price4.5Mar 03, 2025
Change
1.2638.89%
Bid4.15
Ask4.35
volume106
Intrest756
Last Price0.48Mar 03, 2025
Change
0.5754.29%
Bid0.45
Ask0.5
volume1652
Intrest626
Strike
73
73
Last Price5.37Mar 03, 2025
Change
1.2630.66%
Bid5
Ask5.15
volume40
Intrest600
Last Price0.33Mar 03, 2025
Change
0.4758.75%
Bid0.32
Ask0.37
volume524
Intrest786
Strike
74
74
Last Price5.25Mar 03, 2025
Change
0.428.7%
Bid5.85
Ask6.05
volume17
Intrest341
Last Price0.27Mar 03, 2025
Change
0.3355%
Bid0.24
Ask0.27
volume2095
Intrest4115
Strike
75
75
Last Price6.96Mar 03, 2025
Change
1.4726.78%
Bid6.75
Ask6.95
volume130
Intrest1074
Last Price0.17Mar 03, 2025
Change
0.2458.54%
Bid0.17
Ask0.22
volume900
Intrest2532
Strike
76
76
Last Price7.55Mar 03, 2025
Change
0.8612.86%
Bid7.6
Ask7.9
volume4
Intrest581
Last Price0.14Mar 03, 2025
Change
0.258.82%
Bid0.13
Ask0.16
volume661
Intrest1348
Strike
77
77
Last Price8.82Mar 03, 2025
Change
1.3718.39%
Bid8.65
Ask8.9
volume5
Intrest386
Last Price0.11Mar 03, 2025
Change
0.1354.17%
Bid0.11
Ask0.12
volume228
Intrest8150
Strike
78
78
Last Price7.15Mar 03, 2025
Change
1.2314.68%
Bid9.6
Ask9.95
volume18
Intrest303
Last Price0.1Mar 03, 2025
Change
0.150%
Bid0.08
Ask0.1
volume208
Intrest873
Strike
79
79
Last Price11.1Mar 03, 2025
Change
2.9736.53%
Bid10.5
Ask10.8
volume12
Intrest83
Last Price0.07Mar 03, 2025
Change
0.1161.11%
Bid0.07
Ask0.08
volume3403
Intrest4200
Strike
80
80
Last Price11.79Mar 03, 2025
Change
1.4413.91%
Bid11.55
Ask11.8
volume46
Intrest555
Last Price0.06Mar 03, 2025
Change
0.0857.14%
Bid0.06
Ask0.08
volume118
Intrest534
Strike
81
81
Last Price12.82Mar 03, 2025
Change
4.5354.64%
Bid12.4
Ask12.85
volume13
Intrest63
Last Price0.06Mar 03, 2025
Change
0.0960%
Bid0.05
Ask0.06
volume654
Intrest648
Strike
82
82
Last Price12.45Feb 28, 2025
Change
00%
Bid13.05
Ask14.35
volume0
Intrest70
Last Price0.06Mar 03, 2025
Change
0.1470%
Bid0.05
Ask0.06
volume48
Intrest206
Strike
83
83
Last Price10.79Feb 28, 2025
Change
00%
Bid14
Ask14.95
volume0
Intrest10
Last Price0.05Mar 03, 2025
Change
0.0758.33%
Bid0.04
Ask0.1
volume23
Intrest159
Strike
84
84
Last Price15.59Mar 03, 2025
Change
4.8445.02%
Bid14.9
Ask16.1
volume2
Intrest16
Last Price0.04Mar 03, 2025
Change
0.0342.86%
Bid0.03
Ask0.04
volume970
Intrest3468
Strike
85
85
Last Price16.95Mar 03, 2025
Change
1.6510.78%
Bid16.4
Ask16.75
volume15
Intrest318
Last Price0.06Mar 03, 2025
Change
0.0114.29%
Bid0.01
Ask0.14
volume1
Intrest139
Strike
86
86
Last Price14.64Feb 21, 2025
Change
00%
Bid16.9
Ask18.05
volume0
Intrest10
Last Price0.03Mar 03, 2025
Change
00%
Bid0.01
Ask0.12
volume7
Intrest58
Strike
87
87
Last Price17.24Feb 28, 2025
Change
00%
Bid17.9
Ask19.05
volume0
Intrest1
Last Price0.02Mar 03, 2025
Change
0.0360%
Bid0.01
Ask0.05
volume5
Intrest23
Strike
88
88
Last Price7.3Feb 14, 2025
Change
00%
Bid18.75
Ask20.35
volume0
Intrest1
Last Price0.02Mar 03, 2025
Change
0.0571.43%
Bid0.01
Ask0.1
volume2
Intrest42
Strike
89
89
Last Price11.26Feb 19, 2025
Change
00%
Bid20.2
Ask21.15
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
0.0480%
Bid0.01
Ask0.03
volume81
Intrest1720
Strike
90
90
Last Price17.4Feb 27, 2025
Change
00%
Bid21.5
Ask21.75
volume0
Intrest8
Last Price0.04Feb 27, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest14
Strike
91
91
Last Price-
Change
-
Bid22.05
Ask23
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
0.0888.89%
Bid-
Ask0.03
volume10
Intrest26
Strike
92
92
Last Price-
Change
-
Bid23.1
Ask24.05
volume0
Intrest0
Last Price0.04Mar 03, 2025
Change
0.0342.86%
Bid-
Ask0.24
volume2
Intrest388
Strike
93
93
Last Price13.59Feb 18, 2025
Change
00%
Bid24.15
Ask25
volume0
Intrest1
Last Price0.2Feb 19, 2025
Change
00%
Bid-
Ask0.64
volume0
Intrest6
Strike
94
94
Last Price-
Change
-
Bid24.2
Ask26.85
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
0.0375%
Bid-
Ask0.02
volume73
Intrest1048
Strike
95
95
Last Price25.21Mar 03, 2025
Change
4.2720.39%
Bid25.5
Ask27.8
volume16
Intrest4
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume16
Intrest700
Strike
100
100
Last Price30.25Mar 03, 2025
Change
4.517.48%
Bid30.4
Ask32.75
volume20
Intrest0
Last Price0.02Feb 24, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest70
Strike
101
101
Last Price31.19Mar 03, 2025
Change
7.4931.6%
Bid31.4
Ask33.6
volume16
Intrest0
Last Price0.02Feb 25, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest7
Strike
102
102
Last Price31.99Mar 03, 2025
Change
7.4430.31%
Bid32.4
Ask34.95
volume10
Intrest0
Last Price0.14Feb 14, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest25
Strike
103
103
Last Price32.97Mar 03, 2025
Change
13.0265.26%
Bid33.45
Ask35.65
volume10
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
104
104
Last Price21.97Feb 13, 2025
Change
00%
Bid34.5
Ask36.4
volume0
Intrest0
Last Price0.02Feb 25, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest156
Strike
105
105
Last Price26.67Feb 19, 2025
Change
00%
Bid35.6
Ask37.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
106
106
Last Price35.99Mar 03, 2025
Change
9.6636.69%
Bid36.4
Ask38.9
volume10
Intrest0
Last Price0.18Feb 13, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Strike
107
107
Last Price36.98Mar 03, 2025
Change
5.0315.74%
Bid37.5
Ask39.4
volume10
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
108
108
Last Price25.66Feb 13, 2025
Change
00%
Bid38.5
Ask40.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.08
volume0
Intrest0
Strike
109
109
Last Price34.47Feb 25, 2025
Change
00%
Bid39.4
Ask41.9
volume0
Intrest3
Last Price0.02Feb 25, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest42
Strike
110
110
Last Price35.59Feb 25, 2025
Change
00%
Bid40.55
Ask42.35
volume0
Intrest2
Last Price11.14Feb 04, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
111
111
Last Price3.75Feb 12, 2025
Change
00%
Bid41.4
Ask43.95
volume0
Intrest0
Last Price0.15Feb 13, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest1
Strike
112
112
Last Price31.1Feb 13, 2025
Change
00%
Bid42.4
Ask44.75
volume0
Intrest0
Last Price0.14Feb 13, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest17
Strike
113
113
Last Price38.9Feb 20, 2025
Change
00%
Bid43.45
Ask45.95
volume0
Intrest0
Last Price0.5Feb 20, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest44
Strike
114
114
Last Price38.65Feb 20, 2025
Change
00%
Bid44.4
Ask46.75
volume0
Intrest0
Last Price0.14Feb 13, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest32
Strike
115
115
Last Price42Feb 28, 2025
Change
00%
Bid46.2
Ask47.2
volume0
Intrest1
Last Price0.29Feb 13, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest56
Strike
116
116
Last Price41.63Feb 20, 2025
Change
00%
Bid46.4
Ask48.35
volume0
Intrest0
Last Price0.06Feb 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest25
Strike
117
117
Last Price37.35Feb 14, 2025
Change
00%
Bid47.4
Ask49.8
volume0
Intrest0
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest47
Strike
118
118
Last Price34.95Feb 13, 2025
Change
00%
Bid48.4
Ask50.4
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest21
Strike
119
119
Last Price35.89Feb 13, 2025
Change
00%
Bid49.4
Ask51.9
volume0
Intrest0
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest151
Strike
120
120
Last Price47.1Feb 28, 2025
Change
00%
Bid50.4
Ask52.45
volume0
Intrest0
Last Price0.02Feb 13, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest23
Strike
121
121
Last Price51Mar 03, 2025
Change
12.9834.14%
Bid51.45
Ask53.75
volume20
Intrest0
Last Price0.03Feb 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest44
Strike
122
122
Last Price51.98Mar 03, 2025
Change
11.7829.3%
Bid52.5
Ask54.45
volume20
Intrest0
Last Price0.23Mar 03, 2025
Change
0.028%
Bid-
Ask0.2
volume1
Intrest934
Strike
123
123
Last Price7.75Feb 10, 2025
Change
00%
Bid53.4
Ask55.6
volume0
Intrest0
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest12
Strike
124
124
Last Price10.6Jan 31, 2025
Change
00%
Bid54.45
Ask56.75
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest77
Strike
125
125
Last Price54.94Mar 03, 2025
Change
2.945.65%
Bid55.4
Ask57.95
volume32
Intrest0
Last Price6.4Feb 12, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest15
Strike
126
126
Last Price55.92Mar 03, 2025
Change
12.3728.4%
Bid56.4
Ask58.8
volume32
Intrest0
Last Price0.22Feb 14, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest7
Strike
127
127
Last Price44.08Feb 13, 2025
Change
00%
Bid57.45
Ask59.8
volume0
Intrest0
Last Price0.04Feb 26, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest10
Strike
128
128
Last Price-
Change
-
Bid58.4
Ask60.9
volume0
Intrest0
Last Price0.55Feb 14, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest157
Strike
129
129
Last Price13.35Feb 12, 2025
Change
00%
Bid59.4
Ask61.6
volume0
Intrest0
Last Price0.01Feb 28, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest161
Strike
130
130
Last Price48.95Feb 13, 2025
Change
00%
Bid60.4
Ask62.95
volume0
Intrest0
Last Price0.02Feb 13, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest10
Strike
131
131
Last Price49.96Feb 13, 2025
Change
00%
Bid61.4
Ask63.6
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest4
Strike
132
132
Last Price-
Change
-
Bid62.4
Ask64.95
volume0
Intrest0
Last Price2.61Feb 06, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest23
Strike
133
133
Last Price63.11Mar 03, 2025
Change
-
Bid63.4
Ask65.95
volume1
Intrest0
Last Price0.03Feb 14, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest68
Strike
134
134
Last Price63.93Mar 03, 2025
Change
-
Bid64.4
Ask66.75
volume1
Intrest0
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest160
Strike
135
135
Last Price-
Change
-
Bid65.4
Ask67.75
volume0
Intrest0
Last Price3.3Feb 12, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest3
Strike
136
136
Last Price-
Change
-
Bid66.4
Ask68.75
volume0
Intrest0
Last Price0.02Feb 24, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest57
Strike
140
140
Last Price-
Change
-
Bid70.4
Ask72.95
volume0
Intrest0
Last Price0.08Feb 13, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest36
Strike
145
145
Last Price74.99Mar 03, 2025
Change
48.59184.05%
Bid75.4
Ask77.85
volume16
Intrest0
Last Price1.54Feb 10, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest15
Strike
150
150
Last Price79.97Mar 03, 2025
Change
-
Bid80.4
Ask82.75
volume16
Intrest0
Last Price0.79Feb 12, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Strike
155
155
Last Price-
Change
-
Bid85.4
Ask87.75
volume0
Intrest0
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Strike
160
160
Last Price-
Change
-
Bid90.4
Ask92.95
volume0
Intrest0
Last Price0.47Feb 10, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest10
Strike
165
165
Last Price-
Change
-
Bid95.4
Ask97.95
volume0
Intrest0
Last Price0.02Feb 13, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
170
170
Last Price-
Change
-
Bid100.4
Ask102.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid105.4
Ask107.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid110.4
Ask112.85
volume0
Intrest0

Noticias

SOCIO/CONTRIBUIDOR

BENZINGA GLOBAL

© 2025 Benzinga | All Rights Reserved