$52.53
al cierre: Aug 20 EDT
$52.52
-0.01000-0.02%
Pre-comercialización: 5:26 AM 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..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid20.5
Ask24.5
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid16.05
Ask19.55
volume0
Intrest0
Strike
35
35
Last Price0.02Aug 19, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest15
Last Price15.35Aug 18, 2025
Change
-0%
Bid12.3
Ask13.85
volume0
Intrest44
Strike
40
40
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest338
Last Price-
Change
-
Bid10.35
Ask12.05
volume0
Intrest0
Strike
42
42
Last Price0.02Aug 18, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest29
Last Price11.8Aug 18, 2025
Change
-0%
Bid9.2
Ask10.9
volume0
Intrest1
Strike
43
43
Last Price0.02Aug 19, 2025
Change
-0%
Bid0.01
Ask0.02
volume0
Intrest16
Last Price8.3Aug 19, 2025
Change
-0%
Bid8.05
Ask8.2
volume0
Intrest505
Strike
44.5
44.5
Last Price0.02Aug 19, 2025
Change
-0%
Bid0.01
Ask0.15
volume0
Intrest758
Last Price8.17Aug 19, 2025
Change
-0%
Bid7.4
Ask8.15
volume0
Intrest66
Strike
45
45
Last Price0.01Aug 19, 2025
Change
-0%
Bid0.01
Ask0.02
volume0
Intrest2526
Last Price7Aug 15, 2025
Change
-0%
Bid6.75
Ask9
volume0
Intrest2
Strike
45.5
45.5
Last Price0.01Aug 19, 2025
Change
-0%
Bid0.01
Ask0.05
volume0
Intrest25
Last Price6.45Aug 19, 2025
Change
-0%
Bid6.45
Ask6.75
volume0
Intrest4
Strike
46
46
Last Price0.02Aug 19, 2025
Change
-0%
Bid0.01
Ask0.2
volume0
Intrest28
Last Price8.35Aug 18, 2025
Change
-0%
Bid5.7
Ask8
volume0
Intrest15
Strike
46.5
46.5
Last Price0.04Aug 18, 2025
Change
-0%
Bid-
Ask0.56
volume0
Intrest21
Last Price8.2Aug 18, 2025
Change
-0%
Bid5.1
Ask6.8
volume0
Intrest8
Strike
47
47
Last Price0.05Aug 19, 2025
Change
-0%
Bid0.04
Ask0.1
volume0
Intrest747
Last Price7.6Aug 18, 2025
Change
-0%
Bid4.85
Ask6.35
volume0
Intrest24
Strike
47.5
47.5
Last Price0.11Aug 18, 2025
Change
-0%
Bid-
Ask0.33
volume0
Intrest141
Last Price5Aug 19, 2025
Change
-0%
Bid4.6
Ask4.8
volume0
Intrest29
Strike
48
48
Last Price0.07Aug 19, 2025
Change
-0%
Bid0.03
Ask0.22
volume0
Intrest208
Last Price6.62Aug 18, 2025
Change
-0%
Bid3.85
Ask5.4
volume0
Intrest28
Strike
48.5
48.5
Last Price0.08Aug 19, 2025
Change
-0%
Bid0.07
Ask0.09
volume0
Intrest181
Last Price5Aug 19, 2025
Change
-0%
Bid3.4
Ask3.85
volume0
Intrest57
Strike
49
49
Last Price0.1Aug 19, 2025
Change
-0%
Bid0.09
Ask0.13
volume0
Intrest286
Last Price3.35Aug 19, 2025
Change
-0%
Bid3.2
Ask3.3
volume0
Intrest84
Strike
49.5
49.5
Last Price0.17Aug 19, 2025
Change
-0%
Bid0.12
Ask0.18
volume0
Intrest411
Last Price2.8Aug 19, 2025
Change
-0%
Bid2.76
Ask2.84
volume0
Intrest682
Strike
50
50
Last Price0.21Aug 19, 2025
Change
-0%
Bid0.2
Ask0.21
volume0
Intrest4919
Last Price2.2Aug 19, 2025
Change
-0%
Bid1.96
Ask2.04
volume0
Intrest552
Strike
51
51
Last Price0.41Aug 19, 2025
Change
-0%
Bid0.39
Ask0.43
volume0
Intrest714
Last Price1.6Aug 19, 2025
Change
-0%
Bid1.61
Ask1.7
volume0
Intrest1142
Strike
51.5
51.5
Last Price0.56Aug 19, 2025
Change
-0%
Bid0.54
Ask0.58
volume0
Intrest756
Last Price1.36Aug 19, 2025
Change
-0%
Bid1.3
Ask1.38
volume0
Intrest620
Strike
52
52
Last Price0.75Aug 19, 2025
Change
-0%
Bid0.72
Ask0.79
volume0
Intrest759
Last Price1.1Aug 19, 2025
Change
-0%
Bid1.04
Ask1.1
volume0
Intrest2805
Strike
52.5
52.5
Last Price0.97Aug 19, 2025
Change
-0%
Bid0.95
Ask1
volume0
Intrest866
Last Price0.89Aug 19, 2025
Change
-0%
Bid0.82
Ask0.88
volume0
Intrest1308
Strike
53
53
Last Price1.26Aug 19, 2025
Change
-0%
Bid1.21
Ask1.28
volume0
Intrest952
Last Price0.66Aug 19, 2025
Change
-0%
Bid0.64
Ask0.68
volume0
Intrest2285
Strike
53.5
53.5
Last Price1.72Aug 19, 2025
Change
-0%
Bid1.53
Ask1.69
volume0
Intrest225
Last Price0.52Aug 19, 2025
Change
-0%
Bid0.49
Ask0.5
volume0
Intrest1562
Strike
54
54
Last Price1.95Aug 19, 2025
Change
-0%
Bid1.87
Ask1.95
volume0
Intrest1059
Last Price0.3Aug 19, 2025
Change
-0%
Bid0.3
Ask0.31
volume0
Intrest7379
Strike
55
55
Last Price2.57Aug 19, 2025
Change
-0%
Bid2.66
Ask2.76
volume0
Intrest1412
Last Price0.2Aug 19, 2025
Change
-0%
Bid0.15
Ask0.2
volume0
Intrest5876
Strike
56
56
Last Price3.6Aug 19, 2025
Change
-0%
Bid3.55
Ask3.65
volume0
Intrest183
Last Price0.15Aug 19, 2025
Change
-0%
Bid0.12
Ask0.16
volume0
Intrest868
Strike
56.5
56.5
Last Price3.45Aug 19, 2025
Change
-0%
Bid3.15
Ask4.65
volume0
Intrest50
Last Price0.12Aug 19, 2025
Change
-0%
Bid0.12
Ask0.14
volume0
Intrest1664
Strike
57
57
Last Price4.45Aug 19, 2025
Change
-0%
Bid4.45
Ask4.6
volume0
Intrest35
Last Price0.09Aug 19, 2025
Change
-0%
Bid0.06
Ask0.12
volume0
Intrest1270
Strike
57.5
57.5
Last Price3.03Aug 18, 2025
Change
-0%
Bid4.6
Ask6.6
volume0
Intrest30
Last Price0.1Aug 19, 2025
Change
-0%
Bid0.08
Ask0.11
volume0
Intrest2288
Strike
58
58
Last Price4.1Aug 19, 2025
Change
-0%
Bid5.1
Ask6.85
volume0
Intrest23
Last Price0.09Aug 19, 2025
Change
-0%
Bid0.05
Ask0.11
volume0
Intrest1559
Strike
58.5
58.5
Last Price4.89Aug 19, 2025
Change
-0%
Bid5.5
Ask6.6
volume0
Intrest27
Last Price0.07Aug 19, 2025
Change
-0%
Bid0.05
Ask0.07
volume0
Intrest950
Strike
59
59
Last Price7.99Aug 14, 2025
Change
-0%
Bid5.95
Ask7.85
volume0
Intrest1
Last Price0.05Aug 19, 2025
Change
-0%
Bid0.05
Ask0.06
volume0
Intrest8866
Strike
60
60
Last Price7.04Aug 19, 2025
Change
-0%
Bid7.4
Ask7.55
volume0
Intrest243
Last Price0.05Aug 19, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest1132
Strike
61
61
Last Price8.55Aug 19, 2025
Change
-0%
Bid8.4
Ask8.55
volume0
Intrest33
Last Price0.04Aug 19, 2025
Change
-0%
Bid0.04
Ask0.05
volume0
Intrest1090
Strike
62
62
Last Price9.37Aug 19, 2025
Change
-0%
Bid8.95
Ask10.65
volume0
Intrest36
Last Price0.04Aug 19, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest665
Strike
63
63
Last Price9.4Aug 18, 2025
Change
-0%
Bid10.15
Ask11.85
volume0
Intrest48
Last Price0.03Aug 19, 2025
Change
-0%
Bid0.01
Ask0.04
volume0
Intrest379
Strike
64
64
Last Price9.05Aug 18, 2025
Change
-0%
Bid11.3
Ask12.45
volume0
Intrest22
Last Price0.02Aug 19, 2025
Change
-0%
Bid0.01
Ask0.03
volume0
Intrest639
Strike
65
65
Last Price10.05Aug 18, 2025
Change
-0%
Bid12.15
Ask13.2
volume0
Intrest71
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest302
Strike
66
66
Last Price11.9Aug 18, 2025
Change
-0%
Bid13.15
Ask14.6
volume0
Intrest17
Last Price0.01Aug 19, 2025
Change
-0%
Bid0.01
Ask0.03
volume0
Intrest503
Strike
67
67
Last Price12.1Aug 18, 2025
Change
-0%
Bid14.2
Ask16.3
volume0
Intrest30
Last Price0.04Aug 18, 2025
Change
-0%
Bid-
Ask0.67
volume0
Intrest74
Strike
68
68
Last Price17.42Aug 14, 2025
Change
-0%
Bid15.2
Ask16.7
volume0
Intrest0
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest253
Strike
69
69
Last Price13.7Aug 18, 2025
Change
-0%
Bid16.1
Ask17.6
volume0
Intrest30
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1048
Strike
70
70
Last Price16.25Aug 19, 2025
Change
-0%
Bid17.35
Ask17.75
volume0
Intrest153
Last Price0.03Aug 18, 2025
Change
-0%
Bid-
Ask0.48
volume0
Intrest11
Strike
71
71
Last Price16.8Aug 18, 2025
Change
-0%
Bid18.1
Ask19.5
volume0
Intrest3
Last Price0.03Aug 18, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest27
Strike
72
72
Last Price17.1Aug 18, 2025
Change
-0%
Bid19.15
Ask20.6
volume0
Intrest6
Last Price0.14Aug 08, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest24
Strike
73
73
Last Price19.75Aug 12, 2025
Change
-0%
Bid20.1
Ask21.2
volume0
Intrest0
Last Price0.21Aug 19, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest10
Strike
74
74
Last Price21.6Aug 19, 2025
Change
-0%
Bid21.3
Ask21.5
volume0
Intrest10
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest322
Strike
75
75
Last Price21.88Aug 14, 2025
Change
-0%
Bid22.1
Ask23.6
volume0
Intrest0
Last Price0.06Aug 08, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest7
Strike
76
76
Last Price22.5Aug 12, 2025
Change
-0%
Bid23.2
Ask24.7
volume0
Intrest5
Last Price15.45Aug 06, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest10
Strike
77
77
Last Price23.81Aug 12, 2025
Change
-0%
Bid24.2
Ask25.7
volume0
Intrest3
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest16
Strike
78
78
Last Price23.05Aug 18, 2025
Change
-0%
Bid25.1
Ask26.65
volume0
Intrest10
Last Price0.13Aug 15, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest10
Strike
79
79
Last Price24.3Aug 18, 2025
Change
-0%
Bid26.1
Ask27.7
volume0
Intrest0
Last Price0.02Aug 19, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest96
Strike
80
80
Last Price25.05Aug 18, 2025
Change
-0%
Bid27.1
Ask28.55
volume0
Intrest1
Last Price0.07Aug 08, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest99
Strike
81
81
Last Price26.85Aug 11, 2025
Change
-0%
Bid28.15
Ask29.7
volume0
Intrest1
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest102
Strike
82
82
Last Price28.9Aug 18, 2025
Change
-0%
Bid29.15
Ask30.7
volume0
Intrest3
Last Price0.02Aug 11, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest62
Strike
83
83
Last Price28.65Aug 18, 2025
Change
-0%
Bid30.1
Ask31.7
volume0
Intrest1
Last Price0.03Aug 18, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest68
Strike
84
84
Last Price31.45Aug 12, 2025
Change
-0%
Bid31.1
Ask32.35
volume0
Intrest0
Last Price0.19Aug 19, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest185
Strike
85
85
Last Price34.2Aug 14, 2025
Change
-0%
Bid32.1
Ask33.7
volume0
Intrest4
Last Price0.02Aug 13, 2025
Change
-0%
Bid-
Ask1.33
volume0
Intrest62
Strike
86
86
Last Price32.9Aug 18, 2025
Change
-0%
Bid33.1
Ask34.7
volume0
Intrest2
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest72
Strike
87
87
Last Price33.35Aug 18, 2025
Change
-0%
Bid34.1
Ask35.7
volume0
Intrest8
Last Price0.02Aug 19, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest4103
Strike
88
88
Last Price33.2Aug 18, 2025
Change
-0%
Bid35.1
Ask37.5
volume0
Intrest8
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest182
Strike
89
89
Last Price34.25Aug 08, 2025
Change
-0%
Bid36
Ask38.05
volume0
Intrest0
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest238
Strike
90
90
Last Price35.77Aug 08, 2025
Change
-0%
Bid37.15
Ask38.7
volume0
Intrest0
Last Price0.24Aug 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest47
Strike
91
91
Last Price8.5Aug 07, 2025
Change
-0%
Bid37.95
Ask40.5
volume0
Intrest0
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest58
Strike
92
92
Last Price8.69Aug 07, 2025
Change
-0%
Bid38.9
Ask41.45
volume0
Intrest0
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask1.47
volume0
Intrest43
Strike
93
93
Last Price10.15Jul 30, 2025
Change
-0%
Bid40
Ask42.5
volume0
Intrest0
Last Price0.02Aug 11, 2025
Change
-0%
Bid-
Ask1.23
volume0
Intrest38
Strike
94
94
Last Price39.19Aug 08, 2025
Change
-0%
Bid40.95
Ask43.45
volume0
Intrest0
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest400
Strike
95
95
Last Price40Aug 08, 2025
Change
-0%
Bid41.95
Ask44.4
volume0
Intrest0
Last Price0.24Aug 15, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest32
Strike
96
96
Last Price10.6Aug 06, 2025
Change
-0%
Bid43.05
Ask45.45
volume0
Intrest0
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest54
Strike
97
97
Last Price11.25Aug 06, 2025
Change
-0%
Bid43.9
Ask45.7
volume0
Intrest0
Last Price0.02Aug 12, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest29
Strike
98
98
Last Price13.05Aug 07, 2025
Change
-0%
Bid44.95
Ask47.1
volume0
Intrest0
Last Price2.96Aug 07, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest15
Strike
99
99
Last Price43.2Aug 08, 2025
Change
-0%
Bid46.05
Ask48.5
volume0
Intrest0
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest539
Strike
100
100
Last Price44.81Aug 08, 2025
Change
-0%
Bid46.95
Ask49.25
volume0
Intrest0
Last Price2.49Aug 07, 2025
Change
-0%
Bid-
Ask1.47
volume0
Intrest8
Strike
101
101
Last Price-
Change
-
Bid47.95
Ask50.5
volume0
Intrest0
Last Price0.05Aug 08, 2025
Change
-0%
Bid-
Ask1.27
volume0
Intrest7
Strike
102
102
Last Price16.1Aug 07, 2025
Change
-0%
Bid48.85
Ask51.5
volume0
Intrest0
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest184
Strike
105
105
Last Price-
Change
-
Bid51.85
Ask54.45
volume0
Intrest0
Last Price0.1Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest142
Strike
110
110
Last Price56.35Aug 18, 2025
Change
-0%
Bid56.95
Ask59.25
volume0
Intrest0
Last Price0.02Aug 08, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest48
Strike
115
115
Last Price58.5Aug 08, 2025
Change
-0%
Bid61.9
Ask64.3
volume0
Intrest0
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest39
Strike
120
120
Last Price64.1Aug 11, 2025
Change
-0%
Bid66.9
Ask69.4
volume0
Intrest0
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest46
Strike
125
125
Last Price-
Change
-
Bid71.95
Ask74.5
volume0
Intrest0