Options Chain for THE TRADE DESK INC COM CL A (TTD) - $83.79 as of 4/25/2024 2:48:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 37.00 | 40.10 | % | 0 | 0 | 9.88 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:00 PM EST | |||
| 50.00 | 31.30 | 35.00 | % | 0 | 0 | 8.36 | 1.00 | 0.00 | -0.01 | 4/25/2024 4:00:00 PM EST | |||
| 55.00 | 27.35 | 28.75 | 32.21 | 0.00 | 0.00% | 0 | 0 | 4.99 | 1.00 | 0.00 | -0.01 | 4/9/2024 | 4/25/2024 4:00:00 PM EST |
| 60.00 | 21.30 | 24.65 | 17.83 | 0.00 | 0.00% | 0 | 2 | 5.55 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/25/2024 4:00:00 PM EST |
| 65.00 | 16.30 | 19.90 | 16.38 | 0.00 | 0.00% | 0 | 30 | 3.28 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/25/2024 4:00:00 PM EST |
| 66.00 | 15.35 | 19.10 | % | 0 | 0 | 4.79 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:00 PM EST | |||
| 67.00 | 14.25 | 17.30 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | -0.02 | 4/25/2024 4:00:00 PM EST | |||
| 68.00 | 13.25 | 16.00 | 15.60 | 0.00 | 0.00% | 0 | 1 | 3.49 | 1.00 | 0.00 | -0.02 | 4/24/2024 | 4/25/2024 4:00:00 PM EST |
| 69.00 | 13.95 | 15.75 | 16.51 | 0.00 | 0.00% | 0 | 132 | 3.83 | 1.00 | 0.00 | -0.02 | 4/24/2024 | 4/25/2024 4:00:00 PM EST |
| 70.00 | 12.10 | 15.10 | 9.35 | 0.00 | 0.00% | 0 | 21 | 3.96 | 1.00 | 0.00 | -0.02 | 4/23/2024 | 4/25/2024 4:00:00 PM EST |
| 71.00 | 10.30 | 13.00 | 6.70 | 0.00 | 0.00% | 0 | 25 | 2.94 | 1.00 | 0.00 | -0.02 | 4/22/2024 | 4/25/2024 4:00:00 PM EST |
| 72.00 | 9.70 | 12.20 | 11.45 | +5.44 | +90.52% | 1 | 4 | 2.71 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 73.00 | 8.35 | 10.65 | 10.19 | +4.74 | +86.98% | 1 | 74 | 1.87 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 74.00 | 8.65 | 10.20 | 5.58 | 0.00 | 0.00% | 0 | 212 | 2.35 | 1.00 | 0.00 | -0.02 | 4/23/2024 | 4/25/2024 4:00:00 PM EST |
| 75.00 | 8.05 | 9.25 | 3.10 | 0.00 | 0.00% | 0 | 169 | 2.22 | 1.00 | 0.00 | -0.04 | 4/22/2024 | 4/25/2024 4:00:00 PM EST |
| 76.00 | 7.05 | 8.90 | 8.32 | 0.00 | 0.00% | 0 | 213 | 2.56 | 0.99 | 0.01 | -0.08 | 4/24/2024 | 4/25/2024 4:00:00 PM EST |
| 77.00 | 6.15 | 6.65 | 6.25 | -1.25 | -16.67% | 38 | 420 | 1.64 | 0.98 | 0.02 | -0.12 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 78.00 | 4.80 | 6.40 | 5.33 | -0.83 | -13.48% | 10 | 314 | 1.79 | 0.95 | 0.03 | -0.19 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 79.00 | 4.40 | 5.20 | 4.10 | -1.60 | -28.07% | 5 | 663 | 0.96 | 0.91 | 0.05 | -0.29 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 80.00 | 2.93 | 4.50 | 3.50 | -0.88 | -20.10% | 20 | 565 | 0.45 | 0.86 | 0.07 | -0.40 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 81.00 | 2.70 | 2.88 | 2.75 | -0.97 | -26.08% | 179 | 955 | 0.71 | 0.78 | 0.09 | -0.51 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 82.00 | 1.97 | 2.11 | 1.76 | -1.49 | -45.85% | 1,921 | 1,039 | 0.70 | 0.68 | 0.11 | -0.59 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 83.00 | 1.42 | 1.55 | 1.20 | -1.15 | -48.94% | 489 | 876 | 0.72 | 0.56 | 0.13 | -0.64 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 84.00 | 0.94 | 1.01 | 0.86 | -0.97 | -53.01% | 344 | 1,379 | 0.72 | 0.43 | 0.13 | -0.62 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 85.00 | 0.59 | 0.65 | 0.65 | -0.70 | -51.86% | 573 | 2,119 | 0.71 | 0.31 | 0.11 | -0.55 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 86.00 | 0.35 | 0.39 | 0.37 | -0.62 | -62.63% | 519 | 946 | 0.72 | 0.21 | 0.09 | -0.43 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 87.00 | 0.20 | 0.23 | 0.22 | -0.48 | -68.58% | 1,356 | 857 | 0.72 | 0.12 | 0.07 | -0.31 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 88.00 | 0.11 | 0.12 | 0.11 | -0.38 | -77.56% | 1,050 | 3,868 | 0.73 | 0.07 | 0.04 | -0.19 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 89.00 | 0.02 | 0.18 | 0.07 | -0.22 | -75.87% | 14 | 383 | 0.85 | 0.04 | 0.03 | -0.11 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 90.00 | 0.03 | 0.05 | 0.03 | -0.17 | -85.00% | 136 | 1,388 | 0.78 | 0.02 | 0.01 | -0.06 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 91.00 | 0.00 | 0.08 | 0.01 | -0.11 | -91.67% | 2 | 259 | 0.98 | 0.01 | 0.01 | -0.03 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 92.00 | 0.00 | 1.26 | 0.02 | -0.05 | -71.43% | 2 | 234 | 2.33 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 93.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 1 | 615 | 0.87 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 94.00 | 0.00 | 0.24 | 0.02 | -0.05 | -71.43% | 2 | 1,320 | 1.58 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 95.00 | 0.00 | 0.30 | 0.13 | +0.04 | +44.45% | 39 | 254 | 1.78 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 96.00 | 0.00 | 1.12 | 0.01 | -0.01 | -50.00% | 3 | 344 | 2.76 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 97.00 | 0.00 | 1.26 | 0.04 | 0.00 | 0.00% | 0 | 25 | 3.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:00 PM EST |
| 98.00 | 0.00 | 1.26 | 0.05 | 0.00 | 0.00% | 0 | 6 | 3.13 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 4:00:00 PM EST |
| 99.00 | 0.00 | 1.26 | 0.02 | 0.00 | 0.00% | 0 | 13 | 3.25 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:00 PM EST |
| 100.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 172 | 1.47 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 4:00:00 PM EST |
| 101.00 | 0.00 | 0.46 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 102.00 | 0.00 | 0.36 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 105.00 | 0.00 | 1.26 | 0.06 | 0.00 | 0.00% | 0 | 6 | 3.93 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/25/2024 4:00:00 PM EST |
| 110.00 | 0.00 | 1.26 | 0.08 | 0.00 | 0.00% | 0 | 5 | 4.44 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/25/2024 4:00:00 PM EST |
| 115.00 | 0.00 | 2.13 | % | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.13 | % | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 125.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 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 | 2.12 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:00 PM EST | |||
| 50.00 | 0.00 | 2.12 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/25/2024 4:00:00 PM EST |
| 55.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.01 | 4/25/2024 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 1 | 3.37 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/25/2024 4:00:00 PM EST |
| 65.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 24 | 4.47 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/25/2024 4:00:00 PM EST |
| 66.00 | 0.00 | 1.27 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:00 PM EST | |||
| 67.00 | 0.00 | 1.27 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | -0.02 | 4/25/2024 4:00:00 PM EST | |||
| 68.00 | 0.00 | 1.26 | 0.03 | 0.00 | 0.00% | 0 | 27 | 3.87 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/25/2024 4:00:00 PM EST |
| 69.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 153 | 2.35 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/25/2024 4:00:00 PM EST |
| 70.00 | 0.00 | 0.12 | 0.02 | -0.09 | -81.82% | 41 | 92 | 1.90 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 71.00 | 0.00 | 0.46 | 0.01 | 0.00 | 0.00% | 0 | 154 | 2.40 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/25/2024 4:00:00 PM EST |
| 72.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 8 | 264 | 1.13 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 73.00 | 0.00 | 1.26 | 0.01 | -0.02 | -66.67% | 10 | 231 | 2.91 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 74.00 | 0.00 | 1.27 | 0.02 | -0.02 | -50.00% | 12 | 171 | 2.72 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 75.00 | 0.00 | 0.10 | 0.02 | -0.05 | -71.43% | 194 | 378 | 1.21 | 0.00 | 0.00 | -0.04 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 76.00 | 0.01 | 0.03 | 0.03 | -0.05 | -62.50% | 294 | 752 | 0.82 | -0.01 | 0.01 | -0.08 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 77.00 | 0.01 | 0.17 | 0.10 | -0.06 | -37.50% | 212 | 1,288 | 0.88 | -0.02 | 0.02 | -0.12 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 78.00 | 0.06 | 0.09 | 0.09 | -0.15 | -62.50% | 136 | 1,179 | 0.79 | -0.05 | 0.03 | -0.19 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 79.00 | 0.12 | 0.15 | 0.16 | -0.18 | -52.95% | 225 | 1,077 | 0.77 | -0.09 | 0.05 | -0.29 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 80.00 | 0.22 | 0.26 | 0.26 | -0.26 | -50.00% | 595 | 1,324 | 0.75 | -0.14 | 0.07 | -0.40 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 81.00 | 0.39 | 0.44 | 0.44 | -0.35 | -44.31% | 714 | 1,173 | 0.74 | -0.22 | 0.09 | -0.51 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 82.00 | 0.65 | 0.72 | 0.74 | -0.35 | -32.11% | 1,280 | 1,980 | 0.73 | -0.32 | 0.11 | -0.59 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 83.00 | 1.03 | 1.14 | 1.17 | -0.29 | -19.87% | 222 | 561 | 0.74 | -0.44 | 0.13 | -0.64 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 84.00 | 1.56 | 1.64 | 1.60 | -0.31 | -16.23% | 237 | 440 | 0.74 | -0.57 | 0.13 | -0.62 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 85.00 | 2.15 | 2.31 | 2.33 | +0.10 | +4.49% | 146 | 502 | 0.74 | -0.69 | 0.11 | -0.55 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 86.00 | 2.89 | 3.10 | 3.08 | -0.02 | -0.65% | 77 | 236 | 0.72 | -0.79 | 0.09 | -0.43 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 87.00 | 3.65 | 4.05 | 4.15 | +0.90 | +27.70% | 4 | 68 | 0.89 | -0.88 | 0.07 | -0.31 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 88.00 | 4.00 | 6.15 | 7.45 | +0.67 | +9.89% | 2 | 14 | 1.85 | -0.93 | 0.04 | -0.19 | 4/25/2024 | 4/25/2024 4:00:00 PM EST |
| 89.00 | 5.15 | 6.15 | 5.60 | 0.00 | 0.00% | 0 | 17 | 1.27 | -0.96 | 0.03 | -0.11 | 4/24/2024 | 4/25/2024 4:00:00 PM EST |
| 90.00 | 5.15 | 8.20 | 12.25 | 0.00 | 0.00% | 0 | 4 | 2.39 | -0.98 | 0.01 | -0.06 | 4/19/2024 | 4/25/2024 4:00:00 PM EST |
| 91.00 | 6.50 | 8.15 | % | 0 | 0 | 1.54 | -0.99 | 0.01 | -0.03 | 4/25/2024 4:00:00 PM EST | |||
| 92.00 | 6.90 | 10.60 | 9.95 | 0.00 | 0.00% | 0 | 0 | 2.82 | -1.00 | 0.00 | -0.02 | 4/16/2024 | 4/25/2024 4:00:00 PM EST |
| 93.00 | 8.50 | 11.10 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | -0.01 | 4/25/2024 4:00:00 PM EST | |||
| 94.00 | 9.80 | 12.05 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 95.00 | 9.90 | 13.35 | 9.40 | 0.00 | 0.00% | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/25/2024 4:00:00 PM EST |
| 96.00 | 11.15 | 14.75 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 97.00 | 12.05 | 13.85 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 98.00 | 12.95 | 15.40 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 99.00 | 13.90 | 15.85 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 100.00 | 15.05 | 18.75 | % | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 101.00 | 17.30 | 18.10 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 102.00 | 16.95 | 20.65 | % | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 105.00 | 20.65 | 22.95 | % | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 110.00 | 25.45 | 28.05 | % | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 115.00 | 29.80 | 33.20 | % | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 120.00 | 36.20 | 37.45 | % | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST | |||
| 125.00 | 40.00 | 43.55 | % | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:00 PM EST |