Options Chain for THE TRADE DESK INC COM CL A (TTD) - $84.73 as of 4/29/2024 2:29:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 39.20 | 40.05 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:52 PM EST | |||
| 50.00 | 34.25 | 35.10 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:52 PM EST | |||
| 55.00 | 29.35 | 30.15 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.02 | 4/29/2024 1:58:52 PM EST | |||
| 60.00 | 24.60 | 25.20 | % | 0 | 0 | 0.86 | 0.97 | 0.00 | -0.03 | 4/29/2024 1:58:52 PM EST | |||
| 65.00 | 20.00 | 20.60 | 20.56 | +6.50 | +46.23% | 4 | 4 | 0.63 | 0.93 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 1:58:52 PM EST |
| 69.00 | 16.45 | 17.00 | % | 0 | 0 | 0.63 | 0.88 | 0.01 | -0.06 | 4/29/2024 1:58:52 PM EST | |||
| 70.00 | 15.65 | 16.25 | % | 0 | 0 | 0.63 | 0.87 | 0.01 | -0.06 | 4/29/2024 1:58:52 PM EST | |||
| 71.00 | 14.85 | 15.35 | % | 0 | 0 | 0.63 | 0.85 | 0.01 | -0.07 | 4/29/2024 1:58:52 PM EST | |||
| 72.00 | 14.15 | 14.60 | % | 0 | 0 | 0.64 | 0.83 | 0.02 | -0.07 | 4/29/2024 1:58:52 PM EST | |||
| 73.00 | 13.35 | 13.70 | % | 0 | 0 | 0.63 | 0.82 | 0.02 | -0.08 | 4/29/2024 1:58:52 PM EST | |||
| 74.00 | 12.30 | 12.90 | % | 0 | 0 | 0.63 | 0.80 | 0.02 | -0.08 | 4/29/2024 1:58:52 PM EST | |||
| 75.00 | 11.90 | 12.15 | 7.78 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.78 | 0.02 | -0.08 | 4/19/2024 | 4/29/2024 1:58:52 PM EST |
| 76.00 | 11.05 | 11.40 | % | 0 | 0 | 0.62 | 0.76 | 0.02 | -0.09 | 4/29/2024 1:58:52 PM EST | |||
| 77.00 | 10.45 | 10.75 | 9.50 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.73 | 0.02 | -0.09 | 4/25/2024 | 4/29/2024 1:58:52 PM EST |
| 78.00 | 9.70 | 10.10 | % | 0 | 0 | 0.62 | 0.71 | 0.02 | -0.09 | 4/29/2024 1:58:52 PM EST | |||
| 79.00 | 9.10 | 9.45 | 9.15 | 0.00 | 0.00% | 0 | 4 | 0.62 | 0.69 | 0.02 | -0.09 | 4/26/2024 | 4/29/2024 1:58:52 PM EST |
| 80.00 | 8.60 | 8.85 | 7.95 | 0.00 | 0.00% | 0 | 304 | 0.62 | 0.66 | 0.02 | -0.10 | 4/25/2024 | 4/29/2024 1:58:52 PM EST |
| 81.00 | 7.90 | 8.25 | % | 0 | 0 | 0.62 | 0.64 | 0.02 | -0.10 | 4/29/2024 1:58:52 PM EST | |||
| 82.00 | 7.40 | 7.70 | 7.20 | 0.00 | 0.00% | 0 | 10 | 0.62 | 0.61 | 0.02 | -0.10 | 4/24/2024 | 4/29/2024 1:58:52 PM EST |
| 83.00 | 6.90 | 7.15 | 8.19 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.59 | 0.03 | -0.10 | 4/24/2024 | 4/29/2024 1:58:52 PM EST |
| 84.00 | 6.40 | 6.65 | 6.31 | +0.08 | +1.29% | 1 | 12 | 0.62 | 0.56 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 1:58:52 PM EST |
| 85.00 | 5.90 | 6.10 | 6.08 | -0.72 | -10.59% | 5 | 13 | 0.62 | 0.53 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 1:58:52 PM EST |
| 86.00 | 5.25 | 5.65 | 6.10 | 0.00 | 0.00% | 0 | 11 | 0.62 | 0.51 | 0.03 | -0.10 | 4/26/2024 | 4/29/2024 1:58:52 PM EST |
| 87.00 | 5.05 | 5.30 | 5.15 | -0.63 | -10.90% | 3 | 14 | 0.61 | 0.48 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 1:58:52 PM EST |
| 88.00 | 4.65 | 4.90 | 4.60 | -0.70 | -13.21% | 2 | 4 | 0.61 | 0.46 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 1:58:52 PM EST |
| 89.00 | 4.25 | 4.50 | 4.90 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.43 | 0.03 | -0.10 | 4/26/2024 | 4/29/2024 1:58:52 PM EST |
| 90.00 | 3.90 | 4.10 | 4.05 | -0.50 | -10.99% | 1 | 756 | 0.61 | 0.41 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 1:58:52 PM EST |
| 91.00 | 3.60 | 3.85 | 3.07 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.39 | 0.03 | -0.10 | 4/23/2024 | 4/29/2024 1:58:52 PM EST |
| 92.00 | 3.30 | 3.55 | 3.60 | 0.00 | 0.00% | 0 | 9 | 0.61 | 0.36 | 0.02 | -0.09 | 4/24/2024 | 4/29/2024 1:58:52 PM EST |
| 93.00 | 3.00 | 3.25 | 3.45 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.34 | 0.02 | -0.09 | 4/24/2024 | 4/29/2024 1:58:52 PM EST |
| 94.00 | 2.75 | 2.95 | 1.59 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.32 | 0.02 | -0.09 | 4/22/2024 | 4/29/2024 1:58:52 PM EST |
| 95.00 | 2.43 | 2.70 | 2.92 | 0.00 | 0.00% | 0 | 71 | 0.61 | 0.30 | 0.02 | -0.09 | 4/26/2024 | 4/29/2024 1:58:52 PM EST |
| 96.00 | 2.18 | 2.48 | 2.80 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.28 | 0.02 | -0.08 | 4/26/2024 | 4/29/2024 1:58:52 PM EST |
| 97.00 | 1.90 | 2.29 | 2.50 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.26 | 0.02 | -0.08 | 4/26/2024 | 4/29/2024 1:58:52 PM EST |
| 98.00 | 1.69 | 2.08 | 1.62 | 0.00 | 0.00% | 0 | 21 | 0.61 | 0.24 | 0.02 | -0.08 | 4/23/2024 | 4/29/2024 1:58:52 PM EST |
| 99.00 | 1.53 | 1.88 | 2.08 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.22 | 0.02 | -0.07 | 4/26/2024 | 4/29/2024 1:58:52 PM EST |
| 100.00 | 1.48 | 1.74 | 1.60 | -0.35 | -17.95% | 2 | 91 | 0.60 | 0.20 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 1:58:52 PM EST |
| 105.00 | 0.73 | 1.07 | 0.95 | -0.24 | -20.17% | 1 | 3 | 0.60 | 0.13 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 1:58:52 PM EST |
| 110.00 | 0.31 | 0.66 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.08 | 0.01 | -0.04 | 4/23/2024 | 4/29/2024 1:58:52 PM EST |
| 115.00 | 0.28 | 0.38 | 0.32 | -0.12 | -27.28% | 12 | 11 | 0.60 | 0.05 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 1:58:52 PM EST |
| 120.00 | 0.04 | 0.34 | % | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.02 | 4/29/2024 1:58:52 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 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 1:58:52 PM EST |
| 50.00 | 0.00 | 0.23 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:52 PM EST | |||
| 55.00 | 0.00 | 0.30 | 0.49 | 0.00 | 0.00% | 0 | 3 | 0.86 | -0.01 | 0.00 | -0.02 | 4/16/2024 | 4/29/2024 1:58:52 PM EST |
| 60.00 | 0.11 | 0.41 | 0.52 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.03 | 0.00 | -0.03 | 4/23/2024 | 4/29/2024 1:58:52 PM EST |
| 65.00 | 0.54 | 0.61 | 0.57 | -0.06 | -9.53% | 1 | 10 | 0.66 | -0.07 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 1:58:52 PM EST |
| 69.00 | 1.01 | 1.09 | 1.00 | -0.41 | -29.08% | 2 | 10 | 0.64 | -0.12 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 1:58:52 PM EST |
| 70.00 | 1.13 | 1.26 | 1.18 | -0.08 | -6.35% | 1 | 7 | 0.64 | -0.13 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 1:58:52 PM EST |
| 71.00 | 1.31 | 1.47 | 1.24 | -1.04 | -45.62% | 1 | 4 | 0.64 | -0.15 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 1:58:52 PM EST |
| 72.00 | 1.51 | 1.70 | 1.95 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.17 | 0.02 | -0.07 | 4/24/2024 | 4/29/2024 1:58:52 PM EST |
| 73.00 | 1.70 | 1.89 | 1.95 | 0.00 | 0.00% | 0 | 21 | 0.64 | -0.18 | 0.02 | -0.08 | 4/26/2024 | 4/29/2024 1:58:52 PM EST |
| 74.00 | 1.95 | 2.10 | 1.90 | -0.21 | -9.96% | 4 | 4 | 0.63 | -0.20 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 1:58:52 PM EST |
| 75.00 | 2.03 | 2.39 | 2.34 | +0.23 | +10.90% | 5 | 29 | 0.63 | -0.22 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 1:58:52 PM EST |
| 76.00 | 2.47 | 2.63 | 2.60 | -1.45 | -35.81% | 8 | 2 | 0.63 | -0.24 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 1:58:52 PM EST |
| 77.00 | 2.71 | 2.99 | 2.85 | 0.00 | 0.00% | 0 | 14 | 0.63 | -0.27 | 0.02 | -0.09 | 4/26/2024 | 4/29/2024 1:58:52 PM EST |
| 78.00 | 3.15 | 3.35 | 5.32 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.29 | 0.02 | -0.09 | 4/19/2024 | 4/29/2024 1:58:52 PM EST |
| 79.00 | 3.45 | 3.70 | 5.14 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.31 | 0.02 | -0.09 | 4/23/2024 | 4/29/2024 1:58:52 PM EST |
| 80.00 | 3.80 | 4.10 | 3.92 | 0.00 | 0.00% | 0 | 10 | 0.62 | -0.34 | 0.02 | -0.10 | 4/26/2024 | 4/29/2024 1:58:52 PM EST |
| 81.00 | 4.20 | 4.50 | 5.80 | 0.00 | 0.00% | 0 | 5 | 0.62 | -0.36 | 0.02 | -0.10 | 4/23/2024 | 4/29/2024 1:58:52 PM EST |
| 82.00 | 4.65 | 4.90 | 5.30 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.39 | 0.02 | -0.10 | 4/24/2024 | 4/29/2024 1:58:52 PM EST |
| 83.00 | 5.15 | 5.40 | 5.20 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.41 | 0.03 | -0.10 | 4/26/2024 | 4/29/2024 1:58:52 PM EST |
| 84.00 | 5.60 | 5.90 | 5.53 | -0.84 | -13.19% | 10 | 1 | 0.62 | -0.44 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 1:58:52 PM EST |
| 85.00 | 6.15 | 6.50 | 8.49 | 0.00 | 0.00% | 0 | 6 | 0.62 | -0.47 | 0.03 | -0.10 | 4/23/2024 | 4/29/2024 1:58:52 PM EST |
| 86.00 | 6.65 | 7.00 | % | 0 | 0 | 0.61 | -0.49 | 0.03 | -0.10 | 4/29/2024 1:58:52 PM EST | |||
| 87.00 | 7.20 | 7.55 | % | 0 | 0 | 0.61 | -0.52 | 0.03 | -0.10 | 4/29/2024 1:58:52 PM EST | |||
| 88.00 | 7.80 | 8.20 | % | 0 | 0 | 0.61 | -0.54 | 0.03 | -0.10 | 4/29/2024 1:58:52 PM EST | |||
| 89.00 | 8.40 | 8.80 | % | 0 | 0 | 0.61 | -0.57 | 0.03 | -0.10 | 4/29/2024 1:58:52 PM EST | |||
| 90.00 | 9.05 | 9.50 | % | 0 | 0 | 0.61 | -0.59 | 0.03 | -0.10 | 4/29/2024 1:58:52 PM EST | |||
| 91.00 | 9.75 | 10.15 | % | 0 | 0 | 0.61 | -0.61 | 0.03 | -0.10 | 4/29/2024 1:58:52 PM EST | |||
| 92.00 | 10.40 | 10.80 | 10.20 | 0.00 | 0.00% | 0 | 5 | 0.61 | -0.64 | 0.02 | -0.09 | 4/26/2024 | 4/29/2024 1:58:52 PM EST |
| 93.00 | 11.10 | 11.65 | % | 0 | 0 | 0.61 | -0.66 | 0.02 | -0.09 | 4/29/2024 1:58:52 PM EST | |||
| 94.00 | 11.85 | 12.45 | % | 0 | 0 | 0.61 | -0.68 | 0.02 | -0.09 | 4/29/2024 1:58:52 PM EST | |||
| 95.00 | 12.60 | 13.20 | % | 0 | 0 | 0.61 | -0.70 | 0.02 | -0.09 | 4/29/2024 1:58:52 PM EST | |||
| 96.00 | 13.35 | 13.95 | % | 0 | 0 | 0.61 | -0.72 | 0.02 | -0.08 | 4/29/2024 1:58:52 PM EST | |||
| 97.00 | 14.15 | 14.70 | % | 0 | 0 | 0.61 | -0.74 | 0.02 | -0.08 | 4/29/2024 1:58:52 PM EST | |||
| 98.00 | 14.90 | 15.55 | % | 0 | 0 | 0.61 | -0.76 | 0.02 | -0.08 | 4/29/2024 1:58:52 PM EST | |||
| 99.00 | 15.80 | 16.40 | % | 0 | 0 | 0.60 | -0.78 | 0.02 | -0.07 | 4/29/2024 1:58:52 PM EST | |||
| 100.00 | 16.65 | 17.30 | % | 0 | 0 | 0.61 | -0.80 | 0.02 | -0.07 | 4/29/2024 1:58:52 PM EST | |||
| 105.00 | 21.00 | 21.55 | % | 0 | 0 | 0.61 | -0.87 | 0.01 | -0.05 | 4/29/2024 1:58:52 PM EST | |||
| 110.00 | 25.65 | 26.20 | % | 0 | 0 | 0.60 | -0.92 | 0.01 | -0.04 | 4/29/2024 1:58:52 PM EST | |||
| 115.00 | 30.30 | 31.10 | % | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.02 | 4/29/2024 1:58:52 PM EST | |||
| 120.00 | 35.15 | 36.10 | % | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.02 | 4/29/2024 1:58:52 PM EST |