Options Chain for THE TRADE DESK INC COM CL A (TTD) - $88.12 as of 5/2/2024 8:40:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 58.10 | 58.70 | % | 0 | 6 | 1.47 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:47 PM EST | |||
| 32.50 | 55.60 | 56.25 | % | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:47 PM EST | |||
| 35.00 | 53.10 | 53.75 | 42.25 | 0.00 | 0.00% | 0 | 14 | 1.28 | 1.00 | 0.00 | -0.01 | 3/15/2024 | 5/2/2024 3:59:47 PM EST |
| 37.50 | 50.65 | 51.25 | 51.30 | +10.37 | +25.34% | 1 | 2 | 1.22 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 40.00 | 48.15 | 48.80 | 39.19 | 0.00 | 0.00% | 0 | 62 | 1.12 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 5/2/2024 3:59:47 PM EST |
| 42.50 | 45.70 | 46.30 | % | 0 | 1 | 1.03 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:47 PM EST | |||
| 45.00 | 43.20 | 43.85 | 36.57 | 0.00 | 0.00% | 0 | 68 | 0.91 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 5/2/2024 3:59:47 PM EST |
| 47.50 | 40.75 | 41.40 | 24.40 | 0.00 | 0.00% | 0 | 28 | 0.90 | 1.00 | 0.00 | -0.01 | 2/2/2024 | 5/2/2024 3:59:47 PM EST |
| 50.00 | 38.30 | 38.90 | 29.48 | 0.00 | 0.00% | 0 | 157 | 0.82 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 5/2/2024 3:59:47 PM EST |
| 55.00 | 33.40 | 34.05 | 30.89 | 0.00 | 0.00% | 0 | 951 | 0.68 | 0.99 | 0.00 | -0.02 | 4/26/2024 | 5/2/2024 3:59:47 PM EST |
| 57.50 | 30.95 | 31.55 | 30.35 | 0.00 | 0.00% | 0 | 721 | 0.69 | 0.98 | 0.00 | -0.02 | 4/3/2024 | 5/2/2024 3:59:47 PM EST |
| 60.00 | 28.55 | 29.25 | 29.36 | +3.54 | +13.71% | 1 | 483 | 0.66 | 0.97 | 0.00 | -0.02 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 62.50 | 26.20 | 26.70 | 22.20 | 0.00 | 0.00% | 0 | 1,202 | 0.51 | 0.96 | 0.00 | -0.03 | 4/25/2024 | 5/2/2024 3:59:47 PM EST |
| 65.00 | 23.90 | 24.55 | 22.70 | +0.52 | +2.35% | 1 | 915 | 0.54 | 0.94 | 0.01 | -0.03 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 67.50 | 21.70 | 22.25 | 20.05 | 0.00 | 0.00% | 0 | 126 | 0.55 | 0.92 | 0.01 | -0.04 | 5/1/2024 | 5/2/2024 3:59:47 PM EST |
| 70.00 | 19.55 | 20.05 | 18.70 | +0.82 | +4.59% | 41 | 1,281 | 0.56 | 0.89 | 0.01 | -0.04 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 72.50 | 17.45 | 18.00 | 17.57 | +2.10 | +13.58% | 6 | 732 | 0.55 | 0.86 | 0.01 | -0.05 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 75.00 | 14.50 | 16.00 | 15.90 | +1.98 | +14.23% | 2 | 786 | 0.55 | 0.82 | 0.01 | -0.06 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 77.50 | 13.60 | 14.15 | 13.30 | +1.30 | +10.84% | 3 | 1,040 | 0.56 | 0.78 | 0.02 | -0.06 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 80.00 | 11.75 | 12.30 | 12.00 | +0.80 | +7.15% | 10 | 2,227 | 0.55 | 0.73 | 0.02 | -0.07 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 82.50 | 10.25 | 10.70 | 10.47 | +1.47 | +16.34% | 18 | 1,534 | 0.55 | 0.68 | 0.02 | -0.07 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 85.00 | 8.85 | 9.05 | 9.17 | +1.51 | +19.72% | 47 | 3,100 | 0.54 | 0.62 | 0.02 | -0.07 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 87.50 | 7.50 | 7.70 | 7.52 | +1.08 | +16.77% | 94 | 1,338 | 0.54 | 0.57 | 0.02 | -0.08 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 90.00 | 6.35 | 6.50 | 6.42 | +1.22 | +23.47% | 266 | 3,863 | 0.54 | 0.51 | 0.02 | -0.08 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 92.50 | 5.30 | 5.50 | 5.55 | +0.70 | +14.44% | 19 | 274 | 0.53 | 0.45 | 0.02 | -0.07 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 95.00 | 4.30 | 4.55 | 4.43 | +0.43 | +10.75% | 16 | 1,667 | 0.54 | 0.40 | 0.02 | -0.07 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 100.00 | 2.91 | 3.25 | 3.05 | +0.83 | +37.39% | 142 | 2,839 | 0.53 | 0.30 | 0.02 | -0.06 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 105.00 | 1.86 | 2.21 | 1.96 | +0.44 | +28.95% | 95 | 7,572 | 0.52 | 0.21 | 0.02 | -0.05 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 110.00 | 1.15 | 1.34 | 1.27 | +0.23 | +22.12% | 18 | 1,025 | 0.52 | 0.14 | 0.01 | -0.04 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 115.00 | 0.69 | 0.89 | 0.76 | +0.23 | +43.40% | 3 | 689 | 0.53 | 0.10 | 0.01 | -0.03 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 120.00 | 0.41 | 0.57 | 0.32 | 0.00 | 0.00% | 0 | 1,070 | 0.51 | 0.07 | 0.01 | -0.02 | 4/25/2024 | 5/2/2024 3:59:47 PM EST |
| 125.00 | 0.17 | 0.36 | 0.23 | +0.10 | +76.93% | 1 | 108 | 0.51 | 0.05 | 0.01 | -0.02 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 130.00 | 0.06 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 85 | 0.50 | 0.03 | 0.00 | -0.01 | 4/24/2024 | 5/2/2024 3:59:47 PM EST |
| 135.00 | 0.07 | 0.19 | 0.18 | 0.00 | 0.00% | 0 | 273 | 0.53 | 0.02 | 0.00 | -0.01 | 4/19/2024 | 5/2/2024 3:59:47 PM EST |
| 140.00 | 0.01 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 21 | 0.51 | 0.01 | 0.00 | -0.01 | 4/1/2024 | 5/2/2024 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 45 | 1.38 | 0.00 | 0.00 | 0.00 | 2/16/2024 | 5/2/2024 3:59:47 PM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 11 | 1.28 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 5/2/2024 3:59:47 PM EST |
| 35.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 194 | 1.19 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/2/2024 3:59:47 PM EST |
| 37.50 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 4 | 1.11 | 0.00 | 0.00 | -0.01 | 4/9/2024 | 5/2/2024 3:59:47 PM EST |
| 40.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 128 | 1.03 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 5/2/2024 3:59:47 PM EST |
| 42.50 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 15 | 0.96 | 0.00 | 0.00 | -0.01 | 3/14/2024 | 5/2/2024 3:59:47 PM EST |
| 45.00 | 0.01 | 0.16 | 0.08 | 0.00 | 0.00% | 0 | 2,004 | 0.78 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 5/2/2024 3:59:47 PM EST |
| 47.50 | 0.01 | 0.18 | 0.10 | 0.00 | 0.00% | 0 | 27 | 0.73 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/2/2024 3:59:47 PM EST |
| 50.00 | 0.02 | 0.21 | 0.07 | -0.07 | -50.00% | 5 | 2,188 | 0.70 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 55.00 | 0.05 | 0.22 | 0.14 | -0.01 | -6.67% | 11 | 5,214 | 0.63 | -0.01 | 0.00 | -0.02 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 57.50 | 0.08 | 0.28 | 0.19 | -0.11 | -36.67% | 33 | 474 | 0.61 | -0.02 | 0.00 | -0.02 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 60.00 | 0.16 | 0.30 | 0.26 | -0.18 | -40.91% | 32 | 977 | 0.59 | -0.03 | 0.00 | -0.02 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 62.50 | 0.33 | 0.47 | 0.69 | 0.00 | 0.00% | 0 | 276 | 0.60 | -0.04 | 0.00 | -0.03 | 4/30/2024 | 5/2/2024 3:59:47 PM EST |
| 65.00 | 0.51 | 0.55 | 0.53 | -0.13 | -19.70% | 9 | 3,602 | 0.58 | -0.06 | 0.01 | -0.03 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 67.50 | 0.72 | 0.78 | 0.75 | -0.30 | -28.58% | 19 | 2,839 | 0.57 | -0.08 | 0.01 | -0.04 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 70.00 | 0.91 | 1.09 | 1.00 | -0.25 | -20.00% | 30 | 2,818 | 0.57 | -0.11 | 0.01 | -0.04 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 72.50 | 1.42 | 1.49 | 1.48 | -0.35 | -19.13% | 29 | 936 | 0.56 | -0.14 | 0.01 | -0.05 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 75.00 | 1.87 | 2.00 | 2.02 | -0.17 | -7.77% | 14 | 3,657 | 0.56 | -0.18 | 0.01 | -0.06 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 77.50 | 2.56 | 2.73 | 2.60 | -0.20 | -7.15% | 27 | 1,511 | 0.56 | -0.22 | 0.02 | -0.06 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 80.00 | 3.30 | 3.40 | 3.29 | -0.79 | -19.37% | 28 | 2,528 | 0.55 | -0.27 | 0.02 | -0.07 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 82.50 | 4.00 | 4.35 | 4.44 | -0.24 | -5.13% | 21 | 2,446 | 0.55 | -0.32 | 0.02 | -0.07 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 85.00 | 5.15 | 5.30 | 5.20 | -1.10 | -17.46% | 20 | 3,118 | 0.54 | -0.38 | 0.02 | -0.07 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 87.50 | 6.35 | 6.50 | 6.20 | -1.40 | -18.43% | 90 | 646 | 0.54 | -0.43 | 0.02 | -0.08 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 90.00 | 7.65 | 7.85 | 7.65 | -1.50 | -16.40% | 51 | 1,271 | 0.54 | -0.49 | 0.02 | -0.08 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 92.50 | 9.05 | 9.30 | 11.15 | 0.00 | 0.00% | 0 | 57 | 0.53 | -0.55 | 0.02 | -0.07 | 4/26/2024 | 5/2/2024 3:59:47 PM EST |
| 95.00 | 10.55 | 10.90 | 10.49 | -5.01 | -32.33% | 58 | 161 | 0.53 | -0.60 | 0.02 | -0.07 | 5/2/2024 | 5/2/2024 3:59:47 PM EST |
| 100.00 | 14.10 | 14.70 | 15.69 | 0.00 | 0.00% | 0 | 67 | 0.53 | -0.70 | 0.02 | -0.06 | 3/26/2024 | 5/2/2024 3:59:47 PM EST |
| 105.00 | 18.15 | 19.55 | 18.90 | 0.00 | 0.00% | 0 | 11 | 0.53 | -0.79 | 0.02 | -0.05 | 3/26/2024 | 5/2/2024 3:59:47 PM EST |
| 110.00 | 22.40 | 23.05 | 28.30 | 0.00 | 0.00% | 0 | 19 | 0.53 | -0.86 | 0.01 | -0.04 | 3/6/2024 | 5/2/2024 3:59:47 PM EST |
| 115.00 | 26.90 | 27.55 | 30.15 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.90 | 0.01 | -0.03 | 2/29/2024 | 5/2/2024 3:59:47 PM EST |
| 120.00 | 31.70 | 32.35 | % | 0 | 1 | 0.59 | -0.93 | 0.01 | -0.02 | 5/2/2024 3:59:47 PM EST | |||
| 125.00 | 36.50 | 37.20 | % | 0 | 0 | 0.63 | -0.95 | 0.01 | -0.02 | 5/2/2024 3:59:47 PM EST | |||
| 130.00 | 41.50 | 42.15 | % | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.01 | 5/2/2024 3:59:47 PM EST | |||
| 135.00 | 46.45 | 47.10 | % | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 5/2/2024 3:59:47 PM EST | |||
| 140.00 | 51.40 | 52.15 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 5/2/2024 3:59:47 PM EST |