$50.26
1.813.74%
al cierre: -
$50.32
0.060.12%
After hour: 6:12 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
-
Bid21.6
Ask23.8
volume0
Intrest0
Strike
27.5
27.5
Last Price0.01Apr 17, 2025
Change
0.0583.33%
Bid-
Ask0.07
volume2
Intrest20
Last Price-
Change
-
Bid21
Ask22.45
volume0
Intrest0
Strike
28.5
28.5
Last Price-
Change
-
Bid-
Ask0.47
volume0
Intrest0
Last Price17.6Apr 08, 2025
Change
00%
Bid20.1
Ask22.25
volume0
Intrest7
Strike
29
29
Last Price0.14Apr 09, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest35
Last Price16.64Apr 08, 2025
Change
00%
Bid19.4
Ask21.2
volume0
Intrest5
Strike
30
30
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest33
Last Price-
Change
-
Bid17.8
Ask20.2
volume0
Intrest0
Strike
31
31
Last Price-
Change
-
Bid-
Ask0.47
volume0
Intrest0
Last Price-
Change
-
Bid18
Ask19.65
volume0
Intrest0
Strike
31.5
31.5
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest107
Last Price-
Change
-
Bid16.75
Ask18.7
volume0
Intrest0
Strike
32.5
32.5
Last Price0.01Apr 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume10
Intrest283
Last Price12.86Apr 08, 2025
Change
00%
Bid15.1
Ask17.1
volume0
Intrest5
Strike
34
34
Last Price0.31Apr 09, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest19
Last Price11.9Apr 08, 2025
Change
00%
Bid14.4
Ask15.7
volume0
Intrest21
Strike
35
35
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest681
Last Price-
Change
-
Bid12.65
Ask15.3
volume0
Intrest0
Strike
36
36
Last Price0.19Apr 11, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest67
Last Price9.75Apr 09, 2025
Change
00%
Bid12.25
Ask14.1
volume0
Intrest9
Strike
37
37
Last Price0.2Apr 10, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest14
Last Price9.3Apr 09, 2025
Change
00%
Bid12.1
Ask13.6
volume0
Intrest46
Strike
37.5
37.5
Last Price0.02Apr 17, 2025
Change
00%
Bid-
Ask0.02
volume97
Intrest162
Last Price9.55Apr 07, 2025
Change
00%
Bid11.1
Ask13.45
volume0
Intrest2
Strike
38
38
Last Price0.01Apr 17, 2025
Change
0.0150%
Bid-
Ask0.15
volume16
Intrest95
Last Price11.7Apr 17, 2025
Change
3.237.65%
Bid10.9
Ask11.8
volume161
Intrest15
Strike
39
39
Last Price0.01Apr 17, 2025
Change
0.0266.67%
Bid-
Ask0.03
volume542
Intrest94
Last Price8.42Apr 16, 2025
Change
00%
Bid9.5
Ask11.1
volume0
Intrest43
Strike
40
40
Last Price0.02Apr 17, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume33
Intrest3012
Last Price6.2Apr 08, 2025
Change
00%
Bid8.7
Ask11
volume0
Intrest6
Strike
40.5
40.5
Last Price0.01Apr 17, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume5
Intrest37
Last Price7.35Apr 07, 2025
Change
00%
Bid8.25
Ask10
volume0
Intrest8
Strike
41
41
Last Price0.01Apr 17, 2025
Change
0.0375%
Bid-
Ask0.22
volume37
Intrest77
Last Price6.15Apr 09, 2025
Change
00%
Bid7.65
Ask10.2
volume0
Intrest1
Strike
41.5
41.5
Last Price0.01Apr 17, 2025
Change
0.0375%
Bid-
Ask0.22
volume4
Intrest263
Last Price7.32Apr 17, 2025
Change
0.7210.91%
Bid7.25
Ask9.2
volume1
Intrest14
Strike
42
42
Last Price0.01Apr 17, 2025
Change
0.0375%
Bid-
Ask0.11
volume73
Intrest111
Last Price7.5Apr 17, 2025
Change
0.9915.21%
Bid6.9
Ask8.7
volume42
Intrest66
Strike
42.5
42.5
Last Price0.01Apr 17, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume122
Intrest437
Last Price7.6Apr 10, 2025
Change
00%
Bid6.5
Ask7.95
volume0
Intrest64
Strike
43
43
Last Price0.01Apr 17, 2025
Change
0.0787.5%
Bid-
Ask0.04
volume18
Intrest429
Last Price6.5Apr 11, 2025
Change
00%
Bid5.75
Ask7.9
volume0
Intrest21
Strike
43.5
43.5
Last Price0.01Apr 17, 2025
Change
0.0888.89%
Bid-
Ask0.22
volume2
Intrest106
Last Price7Apr 17, 2025
Change
0.7512%
Bid5.55
Ask7.15
volume1
Intrest45
Strike
44
44
Last Price0.13Apr 17, 2025
Change
0.0330%
Bid-
Ask0.33
volume8
Intrest1992
Last Price5.45Apr 17, 2025
Change
1.228.24%
Bid5.35
Ask6.25
volume1
Intrest25
Strike
44.5
44.5
Last Price0.01Apr 17, 2025
Change
0.0990%
Bid-
Ask0.01
volume10
Intrest204
Last Price5Apr 17, 2025
Change
1.542.86%
Bid4.2
Ask5.8
volume69
Intrest258
Strike
45
45
Last Price0.01Apr 17, 2025
Change
0.190.91%
Bid-
Ask0.03
volume117
Intrest6213
Last Price4.35Apr 17, 2025
Change
1.2540.32%
Bid4.3
Ask5.5
volume15
Intrest30
Strike
45.5
45.5
Last Price0.01Apr 17, 2025
Change
0.1593.75%
Bid-
Ask0.28
volume2
Intrest294
Last Price3.7Apr 17, 2025
Change
0.5517.46%
Bid3.7
Ask4.85
volume2
Intrest352
Strike
46
46
Last Price0.01Apr 17, 2025
Change
0.1694.12%
Bid-
Ask0.02
volume227
Intrest587
Last Price3.6Apr 17, 2025
Change
1.680%
Bid1.99
Ask4.45
volume23
Intrest209
Strike
46.5
46.5
Last Price0.01Apr 17, 2025
Change
0.396.77%
Bid-
Ask0.06
volume325
Intrest1446
Last Price3.23Apr 17, 2025
Change
1.68108.39%
Bid2.49
Ask3.6
volume20
Intrest89
Strike
47
47
Last Price0.01Apr 17, 2025
Change
0.3397.06%
Bid-
Ask0.18
volume45
Intrest307
Last Price2.1Apr 17, 2025
Change
0.423.53%
Bid1.56
Ask3.65
volume14
Intrest119
Strike
47.5
47.5
Last Price0.02Apr 17, 2025
Change
0.4896%
Bid-
Ask0.04
volume139
Intrest420
Last Price2.05Apr 17, 2025
Change
0.9688.07%
Bid1.98
Ask2.91
volume218
Intrest583
Strike
48
48
Last Price0.01Apr 17, 2025
Change
0.8498.82%
Bid-
Ask0.04
volume665
Intrest365
Last Price1.55Apr 17, 2025
Change
0.6266.67%
Bid1.33
Ask2.78
volume1004
Intrest137
Strike
48.5
48.5
Last Price0.01Apr 17, 2025
Change
0.8198.78%
Bid-
Ask0.01
volume77
Intrest152
Last Price1.18Apr 17, 2025
Change
0.5484.37%
Bid1.04
Ask1.91
volume743
Intrest4243
Strike
49
49
Last Price0.05Apr 17, 2025
Change
1.3396.38%
Bid-
Ask0.05
volume400
Intrest421
Last Price0.78Apr 17, 2025
Change
0.3895%
Bid0.44
Ask1.19
volume700
Intrest575
Strike
49.5
49.5
Last Price0.02Apr 17, 2025
Change
1.498.59%
Bid-
Ask0.07
volume308
Intrest300
Last Price0.33Apr 17, 2025
Change
0.0310%
Bid0.07
Ask0.49
volume5520
Intrest2748
Strike
50
50
Last Price0.04Apr 17, 2025
Change
2.0298.06%
Bid0.03
Ask0.05
volume1029
Intrest1633
Last Price0.01Apr 17, 2025
Change
0.190.91%
Bid0.01
Ask0.02
volume4553
Intrest1169
Strike
51
51
Last Price0.8Apr 17, 2025
Change
1.4564.44%
Bid0.49
Ask1.56
volume956
Intrest159
Last Price0.01Apr 17, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume8789
Intrest1079
Strike
52
52
Last Price1.92Apr 17, 2025
Change
2.152.24%
Bid0.9
Ask3.05
volume104
Intrest300
Last Price0.01Apr 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume1850
Intrest693
Strike
52.5
52.5
Last Price2.52Apr 17, 2025
Change
1.3835.38%
Bid1.03
Ask3.45
volume10
Intrest92
Last Price0.02Apr 17, 2025
Change
00%
Bid-
Ask0.06
volume1764
Intrest724
Strike
53
53
Last Price3.21Apr 17, 2025
Change
1.5632.7%
Bid1.59
Ask3.95
volume26
Intrest481
Last Price0.02Apr 17, 2025
Change
00%
Bid-
Ask0.03
volume1113
Intrest1050
Strike
54
54
Last Price3.97Apr 17, 2025
Change
1.1923.06%
Bid3.25
Ask4.4
volume17
Intrest17
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume2570
Intrest3607
Strike
55
55
Last Price5.08Apr 17, 2025
Change
1.2119.24%
Bid4.6
Ask4.9
volume175
Intrest1616
Last Price0.01Apr 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume282
Intrest497
Strike
56
56
Last Price6.17Apr 17, 2025
Change
1.9323.83%
Bid4.55
Ask5.95
volume24
Intrest171
Last Price0.02Apr 17, 2025
Change
0.01100%
Bid-
Ask0.23
volume222
Intrest428
Strike
57
57
Last Price7.31Apr 17, 2025
Change
1.5217.21%
Bid6.3
Ask7.6
volume5
Intrest163
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume28
Intrest1213
Strike
57.5
57.5
Last Price7.4Apr 17, 2025
Change
2.0721.86%
Bid6.8
Ask8.05
volume6
Intrest279
Last Price0.02Apr 17, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume17
Intrest507
Strike
58
58
Last Price8.03Apr 17, 2025
Change
1.9719.7%
Bid6.45
Ask8.45
volume3
Intrest46
Last Price0.01Apr 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest346
Strike
59
59
Last Price11Apr 16, 2025
Change
00%
Bid8.3
Ask9.5
volume0
Intrest10
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume284
Intrest7934
Strike
60
60
Last Price9.4Apr 17, 2025
Change
2.5521.34%
Bid8.6
Ask9.95
volume210
Intrest436
Last Price0.05Apr 17, 2025
Change
0.04400%
Bid-
Ask0.05
volume3
Intrest630
Strike
61
61
Last Price10.35Apr 17, 2025
Change
2.6520.38%
Bid10.3
Ask11.5
volume30
Intrest35
Last Price0.02Apr 17, 2025
Change
0.0360%
Bid-
Ask0.05
volume22
Intrest1380
Strike
62
62
Last Price14.58Apr 08, 2025
Change
00%
Bid10.65
Ask12.55
volume0
Intrest2
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume37
Intrest4643
Strike
62.5
62.5
Last Price14.35Apr 16, 2025
Change
00%
Bid11.65
Ask12.95
volume0
Intrest40
Last Price0.01Apr 17, 2025
Change
0.0150%
Bid-
Ask0.15
volume1
Intrest167
Strike
63
63
Last Price14.5Apr 16, 2025
Change
00%
Bid11.8
Ask13.9
volume0
Intrest9
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest78
Strike
64
64
Last Price15.4Apr 16, 2025
Change
00%
Bid12.85
Ask14.8
volume0
Intrest7
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume41
Intrest7463
Strike
65
65
Last Price15Apr 17, 2025
Change
1.710.18%
Bid13.6
Ask15.15
volume7
Intrest73
Last Price0.01Apr 17, 2025
Change
0.0266.67%
Bid-
Ask0.41
volume10
Intrest258
Strike
66
66
Last Price8.79Apr 02, 2025
Change
00%
Bid14.65
Ask16.85
volume0
Intrest0
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest463
Strike
67
67
Last Price17.68Apr 03, 2025
Change
00%
Bid15.75
Ask17.8
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.03
volume1
Intrest815
Strike
67.5
67.5
Last Price19.2Apr 16, 2025
Change
00%
Bid16.7
Ask18.05
volume0
Intrest85
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest469
Strike
68
68
Last Price18.81Apr 03, 2025
Change
00%
Bid16.8
Ask18.7
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest5556
Strike
70
70
Last Price21.35Apr 16, 2025
Change
00%
Bid18.6
Ask21.05
volume0
Intrest29
Last Price0.02Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9863
Strike
72.5
72.5
Last Price24.6Apr 16, 2025
Change
00%
Bid21.45
Ask23.25
volume0
Intrest38
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5741
Strike
75
75
Last Price25.07Apr 17, 2025
Change
2.639.49%
Bid24.2
Ask25.55
volume1
Intrest36
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest939
Strike
77.5
77.5
Last Price30.28Apr 04, 2025
Change
00%
Bid26
Ask28.5
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume703
Intrest9526
Strike
80
80
Last Price21.3Mar 27, 2025
Change
00%
Bid28.45
Ask31
volume0
Intrest3
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest792
Strike
82.5
82.5
Last Price23.31Mar 24, 2025
Change
00%
Bid31
Ask33.6
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume19
Intrest6349
Strike
85
85
Last Price35.15Apr 14, 2025
Change
00%
Bid33.6
Ask35.95
volume0
Intrest2
Last Price0.01Apr 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest539
Strike
87.5
87.5
Last Price38.2Apr 11, 2025
Change
00%
Bid36
Ask38.45
volume0
Intrest0
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7522
Strike
90
90
Last Price40.41Apr 03, 2025
Change
00%
Bid38.5
Ask41
volume0
Intrest0
Last Price0.01Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest877
Strike
92.5
92.5
Last Price36.4Mar 20, 2025
Change
00%
Bid41
Ask44.2
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest2328
Strike
95
95
Last Price37.35Mar 27, 2025
Change
00%
Bid43.55
Ask46
volume0
Intrest0
Last Price0.02Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest166
Strike
97.5
97.5
Last Price41.55Apr 02, 2025
Change
00%
Bid46
Ask48.45
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest7441
Strike
100
100
Last Price51.4Apr 16, 2025
Change
00%
Bid48.45
Ask51
volume0
Intrest129
Last Price0.02Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1288
Strike
105
105
Last Price57.32Apr 16, 2025
Change
00%
Bid53.8
Ask56
volume0
Intrest340
Last Price0.01Apr 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest870
Strike
110
110
Last Price63.38Apr 07, 2025
Change
00%
Bid58.5
Ask61.7
volume0
Intrest1
Last Price0.01Apr 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest703
Strike
115
115
Last Price67.5Apr 16, 2025
Change
00%
Bid63.5
Ask66
volume0
Intrest970
Last Price0.01Apr 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2201
Strike
120
120
Last Price72.55Apr 16, 2025
Change
00%
Bid68.65
Ask71
volume0
Intrest23
Last Price0.01Apr 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2701
Strike
125
125
Last Price63.7Mar 26, 2025
Change
00%
Bid73.5
Ask76
volume0
Intrest0
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest719
Strike
130
130
Last Price47.93Feb 13, 2025
Change
00%
Bid78.5
Ask81
volume0
Intrest0
Last Price0.02Mar 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest886
Strike
135
135
Last Price52.45Feb 13, 2025
Change
00%
Bid83.6
Ask85.9
volume0
Intrest0
Last Price0.01Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest607
Strike
140
140
Last Price58.95Feb 13, 2025
Change
00%
Bid88.75
Ask91.1
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest384
Strike
145
145
Last Price61.75Feb 13, 2025
Change
00%
Bid93.5
Ask96
volume0
Intrest0
Last Price0.01Mar 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest676
Strike
150
150
Last Price67.65Feb 13, 2025
Change
00%
Bid98.75
Ask101
volume0
Intrest0
Last Price0.01Apr 09, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest176
Strike
155
155
Last Price71.25Feb 13, 2025
Change
00%
Bid103.5
Ask105.95
volume0
Intrest0
Last Price0.02Mar 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest373
Strike
160
160
Last Price29.95Dec 11, 2024
Change
00%
Bid108.35
Ask111.25
volume0
Intrest0
Last Price0.11Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest97
Strike
165
165
Last Price-
Change
-
Bid113.65
Ask116.2
volume0
Intrest0
Last Price0.01Apr 07, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest393
Strike
170
170
Last Price41.05Nov 07, 2024
Change
00%
Bid118.85
Ask121
volume0
Intrest0
Last Price0.05Mar 12, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest218
Strike
175
175
Last Price54.8Dec 27, 2024
Change
00%
Bid123.45
Ask126
volume0
Intrest0
Last Price0.02Feb 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest144
Strike
180
180
Last Price98.74Feb 13, 2025
Change
00%
Bid128
Ask131
volume0
Intrest0
Last Price0.51Jan 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest44
Strike
185
185
Last Price103.75Feb 13, 2025
Change
00%
Bid133.45
Ask136
volume0
Intrest0
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest44
Strike
190
190
Last Price-
Change
-
Bid138.65
Ask141.05
volume0
Intrest0
Last Price0.31Jan 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest7
Strike
195
195
Last Price-
Change
-
Bid142.75
Ask146
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0150%
Bid-
Ask0.02
volume5
Intrest37
Strike
200
200
Last Price-
Change
-
Bid148.45
Ask151
volume0
Intrest0