Options Chain for THE TRADE DESK INC COM CL A (TTD) - $123.90 as of 11/20/2024 8:48:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 62.35 | 65.55 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 65.00 | 57.35 | 61.30 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 70.00 | 52.60 | 56.30 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 75.00 | 47.40 | 51.30 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 80.00 | 42.45 | 45.60 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 85.00 | 37.60 | 41.35 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 90.00 | 32.55 | 36.35 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 95.00 | 27.50 | 31.40 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 100.00 | 23.65 | 24.85 | 19.30 | 0.00 | 0.00% | 0 | 40 | 0.74 | 0.99 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 104.00 | 19.25 | 22.45 | % | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.04 | 11/20/2024 3:59:43 PM EST | |||
| 105.00 | 18.25 | 21.35 | 14.18 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.97 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 106.00 | 17.15 | 20.55 | % | 0 | 0 | 0.76 | 0.96 | 0.01 | -0.05 | 11/20/2024 3:59:43 PM EST | |||
| 107.00 | 16.15 | 19.50 | 12.55 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.96 | 0.01 | -0.05 | 11/8/2024 | 11/20/2024 3:59:43 PM EST |
| 108.00 | 15.85 | 17.70 | 9.90 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.95 | 0.01 | -0.05 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 109.00 | 15.00 | 16.75 | 16.96 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.94 | 0.01 | -0.06 | 11/6/2024 | 11/20/2024 3:59:43 PM EST |
| 110.00 | 14.15 | 15.80 | 20.25 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.93 | 0.01 | -0.06 | 11/12/2024 | 11/20/2024 3:59:43 PM EST |
| 111.00 | 12.55 | 14.80 | 15.00 | 0.00 | 0.00% | 0 | 7 | 0.56 | 0.92 | 0.01 | -0.07 | 11/14/2024 | 11/20/2024 3:59:43 PM EST |
| 112.00 | 12.25 | 13.85 | 8.54 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.91 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 113.00 | 11.50 | 12.15 | % | 0 | 0 | 0.52 | 0.89 | 0.02 | -0.07 | 11/20/2024 3:59:43 PM EST | |||
| 114.00 | 10.70 | 11.15 | 10.65 | +3.80 | +55.48% | 25 | 29 | 0.42 | 0.87 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 115.00 | 9.70 | 10.50 | 10.02 | +3.52 | +54.16% | 275 | 879 | 0.34 | 0.85 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 116.00 | 8.90 | 9.45 | 10.00 | +4.80 | +92.31% | 4 | 49 | 0.34 | 0.83 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 117.00 | 8.20 | 8.60 | 9.26 | +4.68 | +102.19% | 28 | 48 | 0.34 | 0.80 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 118.00 | 7.25 | 8.30 | 8.12 | +4.07 | +100.50% | 13 | 40 | 0.37 | 0.77 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 119.00 | 6.00 | 7.05 | 7.51 | +3.71 | +97.64% | 15 | 64 | 0.35 | 0.74 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 120.00 | 6.05 | 6.45 | 6.97 | +3.81 | +120.57% | 198 | 94 | 0.35 | 0.70 | 0.04 | -0.11 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 121.00 | 5.25 | 5.75 | 6.00 | +3.37 | +128.14% | 8 | 19 | 0.34 | 0.66 | 0.04 | -0.12 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 122.00 | 4.75 | 5.10 | 5.06 | +2.56 | +102.40% | 18 | 38 | 0.35 | 0.62 | 0.04 | -0.12 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 123.00 | 4.20 | 4.50 | 4.41 | +2.41 | +120.50% | 55 | 9 | 0.35 | 0.58 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 124.00 | 3.75 | 4.00 | 3.95 | +2.17 | +121.91% | 21 | 26 | 0.35 | 0.54 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 125.00 | 3.25 | 3.55 | 3.72 | +2.23 | +149.67% | 46 | 58 | 0.35 | 0.49 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 126.00 | 2.84 | 3.05 | 3.00 | +1.85 | +160.87% | 125 | 91 | 0.35 | 0.45 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 127.00 | 2.46 | 2.72 | 3.17 | +2.10 | +196.27% | 13 | 120 | 0.35 | 0.41 | 0.04 | -0.12 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 128.00 | 2.13 | 2.37 | 2.35 | +1.35 | +135.00% | 3 | 18 | 0.36 | 0.37 | 0.04 | -0.12 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 129.00 | 1.81 | 1.99 | 2.03 | +1.42 | +232.79% | 7 | 76 | 0.35 | 0.33 | 0.04 | -0.12 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 130.00 | 1.55 | 1.74 | 1.80 | +1.15 | +176.93% | 56 | 187 | 0.36 | 0.30 | 0.04 | -0.11 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 131.00 | 1.16 | 1.54 | 1.36 | +0.87 | +177.56% | 1 | 36 | 0.36 | 0.26 | 0.04 | -0.11 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 132.00 | 1.15 | 1.29 | 0.44 | 0.00 | 0.00% | 0 | 121 | 0.36 | 0.23 | 0.03 | -0.10 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 133.00 | 0.97 | 1.11 | 1.00 | +0.65 | +185.72% | 53 | 145 | 0.36 | 0.20 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 134.00 | 0.63 | 0.97 | 0.30 | 0.00 | 0.00% | 0 | 14 | 0.37 | 0.18 | 0.03 | -0.09 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 135.00 | 0.69 | 0.79 | 0.87 | +0.57 | +190.00% | 9 | 56 | 0.37 | 0.15 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 136.00 | 0.57 | 0.68 | 0.81 | -1.81 | -69.09% | 3 | 29 | 0.37 | 0.13 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 137.00 | 0.33 | 0.59 | 0.46 | +0.22 | +91.67% | 2 | 6 | 0.36 | 0.11 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 138.00 | 0.23 | 0.49 | 0.55 | 0.00 | 0.00% | 0 | 11 | 0.37 | 0.10 | 0.02 | -0.06 | 11/14/2024 | 11/20/2024 3:59:43 PM EST |
| 139.00 | 0.25 | 0.42 | 1.82 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.08 | 0.02 | -0.05 | 11/13/2024 | 11/20/2024 3:59:43 PM EST |
| 140.00 | 0.28 | 0.33 | 0.33 | +0.28 | +560.00% | 6 | 53 | 0.37 | 0.07 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 141.00 | 0.09 | 0.29 | 0.23 | -0.86 | -78.90% | 2 | 20 | 0.38 | 0.06 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 142.00 | 0.10 | 0.27 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.05 | 0.01 | -0.03 | 11/14/2024 | 11/20/2024 3:59:43 PM EST |
| 143.00 | 0.08 | 0.32 | 0.87 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.04 | 0.01 | -0.03 | 11/11/2024 | 11/20/2024 3:59:43 PM EST |
| 145.00 | 0.04 | 0.26 | 0.17 | +0.09 | +112.50% | 6 | 40 | 0.38 | 0.03 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 150.00 | 0.00 | 0.17 | 0.24 | 0.00 | 0.00% | 0 | 38 | 0.47 | 0.01 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 3:59:43 PM EST |
| 155.00 | 0.00 | 0.16 | 1.65 | 0.00 | 0.00% | 0 | 30 | 0.54 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:43 PM EST |
| 160.00 | 0.00 | 1.27 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 165.00 | 0.00 | 0.81 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.70 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:43 PM EST |
| 65.00 | 0.00 | 0.58 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 70.00 | 0.00 | 0.70 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 80.00 | 0.00 | 0.90 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 85.00 | 0.00 | 0.90 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 90.00 | 0.00 | 0.70 | 0.53 | 0.00 | 0.00% | 0 | 10 | 1.05 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:43 PM EST |
| 95.00 | 0.00 | 0.10 | 0.07 | -0.99 | -93.40% | 1 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 100.00 | 0.05 | 0.09 | 0.14 | -0.03 | -17.65% | 1 | 129 | 0.50 | -0.01 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 104.00 | 0.04 | 0.18 | 0.10 | -0.18 | -64.29% | 6 | 7 | 0.43 | -0.03 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 105.00 | 0.05 | 0.24 | 0.34 | 0.00 | 0.00% | 0 | 6 | 0.43 | -0.03 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 106.00 | 0.06 | 0.26 | 1.40 | 0.00 | 0.00% | 0 | 36 | 0.41 | -0.04 | 0.01 | -0.05 | 11/6/2024 | 11/20/2024 3:59:43 PM EST |
| 107.00 | 0.14 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 534 | 0.43 | -0.04 | 0.01 | -0.05 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 108.00 | 0.13 | 0.29 | 0.53 | 0.00 | 0.00% | 0 | 508 | 0.41 | -0.05 | 0.01 | -0.05 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 109.00 | 0.07 | 0.27 | 0.84 | 0.00 | 0.00% | 0 | 31 | 0.37 | -0.06 | 0.01 | -0.06 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 110.00 | 0.22 | 0.43 | 0.30 | -0.41 | -57.75% | 7 | 91 | 0.39 | -0.07 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 111.00 | 0.31 | 0.40 | 0.90 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.08 | 0.01 | -0.07 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 112.00 | 0.37 | 0.50 | 1.50 | 0.00 | 0.00% | 0 | 8 | 0.39 | -0.09 | 0.02 | -0.07 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 113.00 | 0.46 | 0.62 | 0.53 | -0.88 | -62.42% | 5 | 54 | 0.38 | -0.11 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 114.00 | 0.57 | 0.80 | 0.53 | -0.83 | -61.03% | 1 | 50 | 0.38 | -0.13 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 115.00 | 0.70 | 0.95 | 0.75 | -0.91 | -54.82% | 121 | 56 | 0.37 | -0.15 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 116.00 | 0.86 | 0.99 | 0.89 | -1.91 | -68.22% | 30 | 22 | 0.37 | -0.17 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 117.00 | 1.04 | 1.25 | 1.00 | -1.63 | -61.98% | 3 | 26 | 0.37 | -0.20 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 118.00 | 1.25 | 1.52 | 1.27 | -1.87 | -59.56% | 48 | 111 | 0.37 | -0.23 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 119.00 | 1.49 | 1.83 | 1.35 | -2.70 | -66.67% | 9 | 59 | 0.36 | -0.26 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 120.00 | 1.79 | 2.03 | 1.66 | -2.13 | -56.21% | 9 | 35 | 0.36 | -0.30 | 0.04 | -0.11 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 121.00 | 2.14 | 2.39 | 4.26 | 0.00 | 0.00% | 0 | 35 | 0.37 | -0.34 | 0.04 | -0.12 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 122.00 | 2.51 | 2.78 | 2.80 | -2.00 | -41.67% | 7 | 44 | 0.36 | -0.38 | 0.04 | -0.12 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 123.00 | 2.94 | 3.20 | 3.22 | -3.23 | -50.08% | 2 | 41 | 0.36 | -0.42 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 124.00 | 3.40 | 3.85 | 3.25 | -2.57 | -44.16% | 9 | 64 | 0.36 | -0.46 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 125.00 | 3.90 | 4.20 | 3.78 | -5.03 | -57.10% | 7 | 51 | 0.36 | -0.51 | 0.04 | -0.13 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 126.00 | 4.45 | 4.80 | % | 0 | 0 | 0.36 | -0.55 | 0.04 | -0.13 | 11/20/2024 3:59:43 PM EST | |||
| 127.00 | 5.05 | 7.05 | 5.15 | -3.45 | -40.12% | 4 | 107 | 0.36 | -0.59 | 0.04 | -0.12 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 128.00 | 5.75 | 6.75 | 9.39 | 0.00 | 0.00% | 0 | 54 | 0.41 | -0.63 | 0.04 | -0.12 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 129.00 | 6.40 | 6.80 | 5.53 | 0.00 | 0.00% | 0 | 58 | 0.37 | -0.67 | 0.04 | -0.12 | 11/14/2024 | 11/20/2024 3:59:43 PM EST |
| 130.00 | 7.15 | 8.15 | 9.10 | -1.10 | -10.79% | 1 | 37 | 0.41 | -0.70 | 0.04 | -0.11 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 131.00 | 7.75 | 8.40 | 7.92 | +3.52 | +80.00% | 4 | 5 | 0.37 | -0.74 | 0.04 | -0.11 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 132.00 | 8.65 | 9.15 | 5.15 | 0.00 | 0.00% | 0 | 16 | 0.37 | -0.77 | 0.03 | -0.10 | 11/13/2024 | 11/20/2024 3:59:43 PM EST |
| 133.00 | 9.25 | 10.15 | 5.75 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.80 | 0.03 | -0.09 | 11/13/2024 | 11/20/2024 3:59:43 PM EST |
| 134.00 | 10.10 | 11.75 | 6.20 | 0.00 | 0.00% | 0 | 6 | 0.36 | -0.82 | 0.03 | -0.09 | 11/13/2024 | 11/20/2024 3:59:43 PM EST |
| 135.00 | 11.00 | 11.75 | 16.20 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.85 | 0.03 | -0.08 | 11/8/2024 | 11/20/2024 3:59:43 PM EST |
| 136.00 | 11.70 | 13.40 | % | 0 | 0 | 0.45 | -0.87 | 0.02 | -0.07 | 11/20/2024 3:59:43 PM EST | |||
| 137.00 | 12.25 | 14.30 | % | 0 | 0 | 0.47 | -0.89 | 0.02 | -0.06 | 11/20/2024 3:59:43 PM EST | |||
| 138.00 | 13.00 | 14.80 | % | 0 | 0 | 0.43 | -0.90 | 0.02 | -0.06 | 11/20/2024 3:59:43 PM EST | |||
| 139.00 | 14.00 | 15.80 | % | 0 | 0 | 0.44 | -0.92 | 0.02 | -0.05 | 11/20/2024 3:59:43 PM EST | |||
| 140.00 | 15.00 | 16.75 | % | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.04 | 11/20/2024 3:59:43 PM EST | |||
| 141.00 | 16.10 | 17.65 | % | 0 | 0 | 0.45 | -0.94 | 0.01 | -0.04 | 11/20/2024 3:59:43 PM EST | |||
| 142.00 | 16.80 | 18.70 | % | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.03 | 11/20/2024 3:59:43 PM EST | |||
| 143.00 | 17.90 | 19.70 | % | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.03 | 11/20/2024 3:59:43 PM EST | |||
| 145.00 | 20.50 | 21.50 | % | 0 | 0 | 0.69 | -0.97 | 0.01 | -0.02 | 11/20/2024 3:59:43 PM EST | |||
| 150.00 | 23.90 | 27.50 | % | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 155.00 | 29.00 | 32.50 | 24.95 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:43 PM EST |
| 160.00 | 34.00 | 37.65 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 165.00 | 38.95 | 42.60 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST |