$76.94
0.881.16%
In chiusura: -
$76.95
0.010.01%
After hour: 5:22 PM EDT
Comments
Loading...
Trade Desk (NASDAQ:TTD) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Trade Desk a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Trade Desk..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid47.1
Ask50.9
volume0
Intrest0
Strike
25
25
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid46.1
Ask49.9
volume0
Intrest0
Strike
26
26
Last Price0.2Apr 21, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest10
Last Price-
Change
-
Bid45.25
Ask48.9
volume0
Intrest0
Strike
27
27
Last Price0.61Apr 07, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest1
Last Price-
Change
-
Bid44.15
Ask47.85
volume0
Intrest0
Strike
28
28
Last Price0.08May 08, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest6
Last Price23.5Apr 24, 2025
Change
00%
Bid43.15
Ask46.85
volume0
Intrest15
Strike
29
29
Last Price0.16Apr 25, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest2
Last Price-
Change
-
Bid42.25
Ask45.85
volume0
Intrest0
Strike
30
30
Last Price0.11May 13, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest3
Last Price-
Change
-
Bid41.1
Ask44.8
volume0
Intrest0
Strike
31
31
Last Price0.25May 07, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest5
Last Price-
Change
-
Bid40.1
Ask43.9
volume0
Intrest0
Strike
32
32
Last Price0.09May 08, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest19
Last Price-
Change
-
Bid39.1
Ask42.9
volume0
Intrest0
Strike
33
33
Last Price0.31May 01, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid38.1
Ask41.9
volume0
Intrest0
Strike
34
34
Last Price0.05May 09, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest28
Last Price19.9May 05, 2025
Change
00%
Bid37.1
Ask40.8
volume0
Intrest2
Strike
35
35
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest50
Last Price17.85Apr 30, 2025
Change
00%
Bid36.3
Ask39.8
volume0
Intrest1
Strike
36
36
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest6
Last Price-
Change
-
Bid35.1
Ask38.85
volume0
Intrest0
Strike
37
37
Last Price0.22May 07, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest8
Last Price-
Change
-
Bid34.15
Ask37.9
volume0
Intrest0
Strike
38
38
Last Price0.02May 15, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest40
Last Price-
Change
-
Bid33.05
Ask36.85
volume0
Intrest0
Strike
39
39
Last Price0.05May 09, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest668
Last Price40.15May 13, 2025
Change
00%
Bid32.1
Ask35.85
volume0
Intrest9
Strike
40
40
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest245
Last Price-
Change
-
Bid31.15
Ask34.85
volume0
Intrest0
Strike
41
41
Last Price0.07May 09, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest20
Last Price-
Change
-
Bid30.6
Ask33.8
volume0
Intrest0
Strike
42
42
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest30
Last Price30May 09, 2025
Change
00%
Bid29.2
Ask32.85
volume0
Intrest8
Strike
43
43
Last Price0.04May 15, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest46
Last Price9.85Apr 23, 2025
Change
00%
Bid28.15
Ask31.75
volume0
Intrest4
Strike
44
44
Last Price0.03May 15, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest86
Last Price31May 20, 2025
Change
00%
Bid27.25
Ask30.85
volume0
Intrest8
Strike
45
45
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest283
Last Price30.14May 19, 2025
Change
00%
Bid26.1
Ask29.75
volume0
Intrest9
Strike
46
46
Last Price0.02May 12, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest53
Last Price29.34May 19, 2025
Change
00%
Bid26.2
Ask27.8
volume0
Intrest660
Strike
47
47
Last Price0.09May 22, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest221
Last Price25.75May 23, 2025
Change
00%
Bid24.2
Ask27.75
volume0
Intrest16
Strike
48
48
Last Price0.04May 12, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest194
Last Price25.07May 23, 2025
Change
00%
Bid24.35
Ask25.55
volume0
Intrest50
Strike
49
49
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest104
Last Price11May 08, 2025
Change
00%
Bid23.5
Ask25.25
volume0
Intrest8
Strike
49.5
49.5
Last Price0.09May 09, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest10
Last Price23.85May 23, 2025
Change
00%
Bid23.55
Ask24.3
volume0
Intrest343
Strike
50
50
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest622
Last Price22May 23, 2025
Change
00%
Bid22.4
Ask23.55
volume0
Intrest89
Strike
51
51
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest123
Last Price22.85May 22, 2025
Change
00%
Bid21.35
Ask22.35
volume0
Intrest72
Strike
52
52
Last Price0.06May 22, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest115
Last Price20.35May 23, 2025
Change
00%
Bid20.3
Ask21.45
volume0
Intrest50
Strike
53
53
Last Price0.04May 13, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest102
Last Price20.11May 23, 2025
Change
00%
Bid19.15
Ask20.5
volume0
Intrest23
Strike
54
54
Last Price0.03May 15, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest146
Last Price19May 23, 2025
Change
00%
Bid18.55
Ask19.35
volume0
Intrest183
Strike
55
55
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest48
Last Price18.22May 23, 2025
Change
00%
Bid17.6
Ask18.55
volume0
Intrest44
Strike
56
56
Last Price0.07May 23, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest72
Last Price19.5May 19, 2025
Change
00%
Bid16.55
Ask17.35
volume0
Intrest166
Strike
57
57
Last Price0.2May 09, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest28
Last Price16.04May 23, 2025
Change
00%
Bid15.35
Ask16.25
volume0
Intrest128
Strike
58
58
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest30
Last Price14.99May 23, 2025
Change
00%
Bid14.4
Ask15.55
volume0
Intrest82
Strike
59
59
Last Price0.12May 23, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest39
Last Price13.72May 23, 2025
Change
00%
Bid13.65
Ask14.05
volume0
Intrest246
Strike
60
60
Last Price0.06May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest205
Last Price13.12May 23, 2025
Change
00%
Bid12.5
Ask13.5
volume0
Intrest55
Strike
61
61
Last Price0.03May 15, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest117
Last Price12.18May 23, 2025
Change
00%
Bid11.45
Ask12.45
volume0
Intrest68
Strike
62
62
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest45
Last Price10.85May 23, 2025
Change
00%
Bid10.55
Ask11.35
volume0
Intrest668
Strike
63
63
Last Price0.25May 21, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest164
Last Price9.67May 23, 2025
Change
00%
Bid9.8
Ask10.45
volume0
Intrest85
Strike
64
64
Last Price0.02May 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest53
Last Price8.87May 23, 2025
Change
00%
Bid8.6
Ask9.3
volume0
Intrest104
Strike
65
65
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest301
Last Price8.28May 23, 2025
Change
00%
Bid7.6
Ask8.2
volume0
Intrest65
Strike
66
66
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest66
Last Price7.04May 23, 2025
Change
00%
Bid6.5
Ask7.25
volume0
Intrest101
Strike
67
67
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest73
Last Price6.07May 23, 2025
Change
00%
Bid5.4
Ask6.45
volume0
Intrest51
Strike
68
68
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest209
Last Price4.95May 23, 2025
Change
00%
Bid4.35
Ask5.55
volume0
Intrest65
Strike
69
69
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest136
Last Price4.23May 23, 2025
Change
00%
Bid3.65
Ask4.25
volume0
Intrest391
Strike
70
70
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest654
Last Price3.03May 23, 2025
Change
00%
Bid2.63
Ask3.25
volume0
Intrest114
Strike
71
71
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest137
Last Price2May 23, 2025
Change
00%
Bid1.54
Ask2.18
volume0
Intrest52
Strike
72
72
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1279
Last Price0.85May 23, 2025
Change
00%
Bid0.54
Ask1.27
volume0
Intrest109
Strike
73
73
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest362
Last Price0.08May 23, 2025
Change
00%
Bid0.05
Ask0.26
volume0
Intrest183
Strike
74
74
Last Price0.18May 23, 2025
Change
00%
Bid0.06
Ask0.25
volume0
Intrest564
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest476
Strike
75
75
Last Price0.7May 23, 2025
Change
00%
Bid0.69
Ask1.25
volume0
Intrest873
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest1250
Strike
76
76
Last Price1.95May 23, 2025
Change
00%
Bid1.46
Ask2.69
volume0
Intrest1129
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2226
Strike
77
77
Last Price3.08May 23, 2025
Change
00%
Bid1.52
Ask4.7
volume0
Intrest1331
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest942
Strike
78
78
Last Price3.8May 23, 2025
Change
00%
Bid2.77
Ask5.05
volume0
Intrest668
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1208
Strike
79
79
Last Price5.17May 23, 2025
Change
00%
Bid3.35
Ask6.9
volume0
Intrest278
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3964
Strike
80
80
Last Price5.92May 23, 2025
Change
00%
Bid4.15
Ask7.85
volume0
Intrest393
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest1555
Strike
81
81
Last Price-
Change
-
Bid5.1
Ask8.6
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest360
Strike
81.5
81.5
Last Price6.85May 22, 2025
Change
00%
Bid5.6
Ask9.1
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest149
Strike
82
82
Last Price5.95May 19, 2025
Change
00%
Bid6.1
Ask9.95
volume0
Intrest0
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest93
Strike
82.5
82.5
Last Price8.58May 23, 2025
Change
00%
Bid7.55
Ask8.8
volume0
Intrest1
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest144
Strike
83
83
Last Price8.3May 22, 2025
Change
00%
Bid7.15
Ask10.9
volume0
Intrest0
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest20
Strike
83.5
83.5
Last Price-
Change
-
Bid7.6
Ask11.45
volume0
Intrest0
Last Price0.02May 21, 2025
Change
00%
Bid-
Ask0.36
volume0
Intrest128
Strike
84
84
Last Price-
Change
-
Bid8.1
Ask11.95
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1937
Strike
85
85
Last Price11.23May 23, 2025
Change
00%
Bid9.1
Ask12.95
volume0
Intrest6
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
86
86
Last Price-
Change
-
Bid10.1
Ask13.95
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest87
Strike
87
87
Last Price-
Change
-
Bid11.1
Ask14.95
volume0
Intrest0
Last Price0.11May 19, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest21
Strike
88
88
Last Price-
Change
-
Bid12.1
Ask15.95
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest39
Strike
89
89
Last Price-
Change
-
Bid13.05
Ask16.95
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest865
Strike
90
90
Last Price-
Change
-
Bid14.05
Ask17.95
volume0
Intrest0
Last Price0.02May 21, 2025
Change
00%
Bid-
Ask1
volume0
Intrest15
Strike
91
91
Last Price-
Change
-
Bid15.05
Ask18.95
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.92
volume0
Intrest20
Strike
92
92
Last Price-
Change
-
Bid16.05
Ask19.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid17.05
Ask20.95
volume0
Intrest0
Last Price0.14May 20, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid18.05
Ask21.95
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1293
Strike
95
95
Last Price20.6May 22, 2025
Change
00%
Bid19.05
Ask22.9
volume0
Intrest0
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest38
Strike
100
100
Last Price25.38May 22, 2025
Change
00%
Bid24.05
Ask27.4
volume0
Intrest1
Last Price0.03May 16, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest5
Strike
105
105
Last Price-
Change
-
Bid29.05
Ask32.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.71
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid34.1
Ask37.4
volume0
Intrest0