Options Chain for THE TRADE DESK INC COM CL A (TTD) - $77.30 as of 4/19/2024 9:00:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 31.70 | 33.55 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | -0.01 | 4/19/2024 4:00:07 PM EST | |||
| 50.00 | 26.35 | 28.55 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | -0.01 | 4/19/2024 4:00:07 PM EST | |||
| 55.00 | 21.95 | 23.55 | 32.21 | 0.00 | 0.00% | 0 | 0 | 1.94 | 1.00 | 0.00 | -0.01 | 4/9/2024 | 4/19/2024 4:00:07 PM EST |
| 60.00 | 16.15 | 18.55 | 17.83 | -8.57 | -32.47% | 1 | 1 | 1.65 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 65.00 | 11.40 | 13.60 | 16.38 | 0.00 | 0.00% | 0 | 30 | 0.87 | 0.99 | 0.00 | -0.02 | 4/18/2024 | 4/19/2024 4:00:07 PM EST |
| 69.00 | 8.25 | 8.70 | 18.65 | 0.00 | 0.00% | 0 | 135 | 0.63 | 0.95 | 0.02 | -0.05 | 4/4/2024 | 4/19/2024 4:00:07 PM EST |
| 70.00 | 7.25 | 7.85 | 10.92 | 0.00 | 0.00% | 0 | 21 | 0.73 | 0.93 | 0.02 | -0.06 | 4/18/2024 | 4/19/2024 4:00:07 PM EST |
| 71.00 | 6.50 | 6.90 | % | 0 | 0 | 0.52 | 0.90 | 0.03 | -0.08 | 4/19/2024 4:00:07 PM EST | |||
| 72.00 | 5.65 | 5.95 | 9.15 | 0.00 | 0.00% | 0 | 2 | 0.51 | 0.86 | 0.04 | -0.10 | 4/15/2024 | 4/19/2024 4:00:07 PM EST |
| 73.00 | 4.25 | 5.05 | 4.83 | -4.12 | -46.04% | 71 | 3 | 0.39 | 0.81 | 0.05 | -0.11 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 74.00 | 4.05 | 4.25 | 11.90 | 0.00 | 0.00% | 0 | 2 | 0.49 | 0.75 | 0.06 | -0.13 | 4/8/2024 | 4/19/2024 4:00:07 PM EST |
| 75.00 | 3.35 | 3.50 | 3.53 | -2.50 | -41.46% | 81 | 3 | 0.48 | 0.69 | 0.07 | -0.14 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 76.00 | 2.74 | 2.83 | 2.71 | -3.39 | -55.58% | 186 | 18 | 0.48 | 0.62 | 0.07 | -0.15 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 77.00 | 2.17 | 2.23 | 2.22 | -2.75 | -55.34% | 480 | 109 | 0.47 | 0.54 | 0.08 | -0.15 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 78.00 | 1.68 | 1.77 | 1.77 | -2.13 | -54.62% | 256 | 71 | 0.47 | 0.46 | 0.08 | -0.15 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 79.00 | 1.28 | 1.37 | 1.21 | -1.84 | -60.33% | 134 | 84 | 0.47 | 0.39 | 0.08 | -0.14 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 80.00 | 0.96 | 1.03 | 1.03 | -1.44 | -58.30% | 95 | 135 | 0.47 | 0.31 | 0.07 | -0.13 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 81.00 | 0.70 | 0.78 | 0.73 | -1.40 | -65.73% | 356 | 179 | 0.47 | 0.25 | 0.06 | -0.12 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 82.00 | 0.49 | 0.57 | 0.51 | -1.18 | -69.83% | 714 | 312 | 0.48 | 0.19 | 0.06 | -0.10 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 83.00 | 0.37 | 0.42 | 0.42 | -0.85 | -66.93% | 137 | 497 | 0.48 | 0.15 | 0.05 | -0.09 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 84.00 | 0.26 | 0.33 | 0.25 | -0.70 | -73.69% | 128 | 275 | 0.49 | 0.11 | 0.04 | -0.07 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 85.00 | 0.18 | 0.22 | 0.19 | -0.48 | -71.65% | 171 | 440 | 0.49 | 0.08 | 0.03 | -0.06 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 86.00 | 0.11 | 0.17 | 0.15 | -0.33 | -68.75% | 481 | 241 | 0.49 | 0.06 | 0.02 | -0.04 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 87.00 | 0.04 | 0.12 | 0.08 | -0.34 | -80.96% | 14 | 407 | 0.47 | 0.04 | 0.02 | -0.03 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 88.00 | 0.06 | 0.07 | 0.07 | -0.23 | -76.67% | 405 | 4,460 | 0.49 | 0.03 | 0.01 | -0.02 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 89.00 | 0.02 | 0.12 | 0.06 | -0.12 | -66.67% | 22 | 415 | 0.52 | 0.02 | 0.01 | -0.02 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 90.00 | 0.01 | 0.05 | 0.04 | -0.10 | -71.43% | 24 | 475 | 0.49 | 0.01 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 91.00 | 0.01 | 0.07 | 0.05 | -0.07 | -58.34% | 4 | 150 | 0.53 | 0.01 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 92.00 | 0.01 | 0.07 | 0.04 | -0.05 | -55.56% | 5 | 154 | 0.56 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 93.00 | 0.01 | 0.03 | 0.03 | -0.01 | -25.00% | 3 | 522 | 0.56 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 94.00 | 0.01 | 0.07 | 0.04 | -0.02 | -33.34% | 1 | 1,330 | 0.62 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 95.00 | 0.00 | 0.17 | 0.01 | -0.04 | -80.00% | 17 | 276 | 0.72 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 96.00 | 0.00 | 0.18 | 0.04 | 0.00 | 0.00% | 0 | 29 | 0.90 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:07 PM EST |
| 97.00 | 0.00 | 0.16 | 0.04 | 0.00 | 0.00% | 0 | 25 | 0.91 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 4:00:07 PM EST |
| 98.00 | 0.00 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.96 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/19/2024 4:00:07 PM EST |
| 99.00 | 0.00 | 0.16 | 0.09 | 0.00 | 0.00% | 0 | 14 | 0.98 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 4:00:07 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 100 | 77 | 0.75 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 101.00 | 0.00 | 0.16 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 102.00 | 0.00 | 0.05 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 105.00 | 0.00 | 0.16 | 0.06 | 0.00 | 0.00% | 0 | 6 | 1.16 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/19/2024 4:00:07 PM EST |
| 110.00 | 0.00 | 0.18 | 0.08 | 0.00 | 0.00% | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/19/2024 4:00:07 PM EST |
| 115.00 | 0.00 | 0.15 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 120.00 | 0.00 | 0.15 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 125.00 | 0.00 | 0.18 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.18 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | -0.01 | 4/19/2024 4:00:07 PM EST | |||
| 50.00 | 0.00 | 0.18 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/19/2024 4:00:07 PM EST |
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 4/19/2024 4:00:07 PM EST | |||
| 60.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/19/2024 4:00:07 PM EST |
| 65.00 | 0.01 | 0.09 | 0.03 | -0.02 | -40.00% | 10 | 19 | 0.60 | -0.01 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 69.00 | 0.13 | 0.16 | 0.13 | +0.04 | +44.45% | 8 | 27 | 0.54 | -0.05 | 0.02 | -0.05 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 70.00 | 0.19 | 0.22 | 0.20 | +0.09 | +81.82% | 29 | 46 | 0.52 | -0.07 | 0.02 | -0.06 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 71.00 | 0.28 | 0.31 | 0.28 | +0.15 | +115.39% | 127 | 32 | 0.52 | -0.10 | 0.03 | -0.08 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 72.00 | 0.40 | 0.43 | 0.42 | +0.27 | +180.00% | 45 | 37 | 0.51 | -0.14 | 0.04 | -0.10 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 73.00 | 0.55 | 0.60 | 0.56 | +0.35 | +166.67% | 31 | 45 | 0.50 | -0.19 | 0.05 | -0.11 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 74.00 | 0.76 | 0.81 | 0.80 | +0.45 | +128.58% | 204 | 26 | 0.49 | -0.25 | 0.06 | -0.13 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 75.00 | 1.03 | 1.09 | 1.05 | +0.66 | +169.24% | 347 | 139 | 0.48 | -0.31 | 0.07 | -0.14 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 76.00 | 1.37 | 1.45 | 1.41 | +0.88 | +166.04% | 402 | 802 | 0.48 | -0.38 | 0.07 | -0.15 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 77.00 | 1.80 | 1.88 | 1.83 | +1.09 | +147.30% | 367 | 414 | 0.47 | -0.46 | 0.08 | -0.15 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 78.00 | 2.31 | 2.41 | 2.36 | +1.33 | +129.13% | 1,938 | 302 | 0.47 | -0.54 | 0.08 | -0.15 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 79.00 | 2.89 | 2.99 | 2.93 | +1.57 | +115.45% | 195 | 592 | 0.47 | -0.61 | 0.08 | -0.14 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 80.00 | 3.55 | 3.70 | 3.55 | +1.78 | +100.57% | 172 | 1,039 | 0.47 | -0.69 | 0.07 | -0.13 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 81.00 | 4.25 | 4.50 | 4.30 | +2.01 | +87.78% | 172 | 653 | 0.47 | -0.75 | 0.06 | -0.12 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 82.00 | 4.80 | 5.75 | 5.11 | +2.31 | +82.50% | 307 | 297 | 0.52 | -0.81 | 0.06 | -0.10 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 83.00 | 5.90 | 6.25 | 6.22 | +2.62 | +72.78% | 46 | 264 | 0.51 | -0.85 | 0.05 | -0.09 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 84.00 | 6.80 | 7.60 | 7.00 | +2.87 | +69.50% | 77 | 201 | 0.60 | -0.89 | 0.04 | -0.07 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 85.00 | 7.60 | 8.65 | 8.15 | +3.10 | +61.39% | 87 | 278 | 0.57 | -0.92 | 0.03 | -0.06 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 86.00 | 8.60 | 8.95 | 8.68 | +2.68 | +44.67% | 83 | 226 | 0.62 | -0.94 | 0.02 | -0.04 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 87.00 | 9.50 | 10.00 | 9.74 | +3.34 | +52.19% | 38 | 165 | 0.69 | -0.96 | 0.02 | -0.03 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 88.00 | 10.45 | 11.05 | 10.80 | +3.17 | +41.55% | 9 | 18 | 0.76 | -0.97 | 0.01 | -0.02 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 89.00 | 11.45 | 12.80 | 9.11 | +3.21 | +54.41% | 1 | 17 | 1.12 | -0.98 | 0.01 | -0.02 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 90.00 | 11.50 | 13.90 | 12.25 | +3.83 | +45.49% | 1 | 26 | 0.83 | -0.99 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 4:00:07 PM EST |
| 91.00 | 13.40 | 14.90 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 4/19/2024 4:00:07 PM EST | |||
| 92.00 | 14.40 | 15.90 | 9.95 | 0.00 | 0.00% | 0 | 2 | 0.99 | -1.00 | 0.00 | -0.01 | 4/16/2024 | 4/19/2024 4:00:07 PM EST |
| 93.00 | 14.50 | 16.95 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 94.00 | 15.50 | 17.90 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 95.00 | 17.45 | 18.95 | 9.40 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/19/2024 4:00:07 PM EST |
| 96.00 | 18.30 | 19.95 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 97.00 | 18.50 | 20.95 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 98.00 | 19.50 | 21.95 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 99.00 | 20.55 | 22.95 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 100.00 | 21.50 | 23.85 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 101.00 | 22.55 | 24.95 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 102.00 | 23.50 | 25.95 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 105.00 | 26.80 | 28.95 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 110.00 | 31.55 | 33.95 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 115.00 | 36.75 | 38.95 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 120.00 | 42.00 | 43.85 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST | |||
| 125.00 | 46.55 | 48.90 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:07 PM EST |