$39.06
-0.59-1.49%
In chiusura: Nov 24, 4:00 PM EST
$39.16
0.10.26%
After hour: 6:21 PM EST
Comments
Loading...
Trade Desk (NASDAQ:TTD) Azioni, Quote.MetaTitle.option-chain
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..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid18.35
Ask22.1
volume0
Intrest0
Strike
23
23
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid17.3
Ask21.1
volume0
Intrest0
Strike
24
24
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest0
Last Price18.26Nov 07, 2025
Change
-0%
Bid16.85
Ask20.1
volume0
Intrest0
Strike
25
25
Last Price0.25Nov 07, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest0
Last Price17.37Nov 07, 2025
Change
-0%
Bid15.6
Ask19.1
volume0
Intrest0
Strike
26
26
Last Price0.29Nov 07, 2025
Change
-0%
Bid-
Ask1.79
volume0
Intrest0
Last Price-
Change
-
Bid14.85
Ask18.1
volume0
Intrest0
Strike
27
27
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid13.85
Ask17.1
volume0
Intrest0
Strike
28
28
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid12.1
Ask16.1
volume0
Intrest0
Strike
29
29
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price13.55Nov 07, 2025
Change
-0%
Bid11.85
Ask15.1
volume0
Intrest3
Strike
30
30
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5181
Last Price-
Change
-
Bid10.85
Ask14.1
volume0
Intrest0
Strike
31
31
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid9.5
Ask13.1
volume0
Intrest0
Strike
32
32
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid8.85
Ask12.1
volume0
Intrest0
Strike
33
33
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Last Price15.48Nov 03, 2025
Change
-0%
Bid7.65
Ask11.6
volume0
Intrest1
Strike
33.5
33.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3381
Last Price-
Change
-
Bid7.75
Ask9.85
volume0
Intrest0
Strike
34
34
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1345
Last Price13.82Nov 04, 2025
Change
-0%
Bid6.9
Ask10
volume0
Intrest1
Strike
34.5
34.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest724
Last Price8.16Nov 07, 2025
Change
-0%
Bid7.55
Ask8.75
volume0
Intrest14
Strike
35
35
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5047
Last Price12.17Nov 06, 2025
Change
-0%
Bid6.05
Ask8.35
volume0
Intrest1
Strike
35.5
35.5
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.52
volume0
Intrest452
Last Price11.77Nov 06, 2025
Change
-0%
Bid5
Ask8.85
volume0
Intrest6
Strike
36
36
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1071
Last Price11.5Nov 05, 2025
Change
-0%
Bid4.6
Ask8.4
volume0
Intrest2
Strike
36.5
36.5
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest459
Last Price11.46Nov 04, 2025
Change
-0%
Bid4.3
Ask7.5
volume0
Intrest5
Strike
37
37
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1425
Last Price6.47Nov 07, 2025
Change
-0%
Bid4.4
Ask7.6
volume0
Intrest2
Strike
37.5
37.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest337
Last Price4.37Nov 07, 2025
Change
-0%
Bid3.65
Ask5.95
volume0
Intrest149
Strike
38
38
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest1768
Last Price3.98Nov 07, 2025
Change
-0%
Bid2.7
Ask6.5
volume0
Intrest1
Strike
38.5
38.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.22
volume0
Intrest297
Last Price2.94Nov 07, 2025
Change
-0%
Bid2.71
Ask4.8
volume0
Intrest128
Strike
39
39
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.23
volume0
Intrest2003
Last Price3.04Nov 07, 2025
Change
-0%
Bid1.7
Ask5.4
volume0
Intrest3
Strike
39.5
39.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest814
Last Price3.6Nov 07, 2025
Change
-0%
Bid1.76
Ask3.75
volume0
Intrest288
Strike
40
40
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7071
Last Price2.15Nov 07, 2025
Change
-0%
Bid1.43
Ask4.4
volume0
Intrest20
Strike
40.5
40.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.32
volume0
Intrest251
Last Price1.85Nov 07, 2025
Change
-0%
Bid1.15
Ask2.73
volume0
Intrest10
Strike
41
41
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest2068
Last Price2Nov 07, 2025
Change
-0%
Bid0.35
Ask3.35
volume0
Intrest1
Strike
41.5
41.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest327
Last Price1.35Nov 07, 2025
Change
-0%
Bid0.05
Ask3.1
volume0
Intrest33
Strike
42
42
Last Price0.02Nov 07, 2025
Change
-0%
Bid0.01
Ask0.02
volume0
Intrest1402
Last Price0.41Nov 07, 2025
Change
-0%
Bid0.5
Ask2.58
volume0
Intrest14
Strike
42.5
42.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest1574
Last Price0.23Nov 07, 2025
Change
-0%
Bid0.01
Ask0.3
volume0
Intrest21
Strike
43
43
Last Price0.07Nov 07, 2025
Change
-0%
Bid0.03
Ask0.25
volume0
Intrest1080
Last Price0.03Nov 07, 2025
Change
-0%
Bid0.01
Ask0.07
volume0
Intrest10
Strike
43.5
43.5
Last Price0.43Nov 07, 2025
Change
-0%
Bid0.15
Ask1.38
volume0
Intrest254
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest6
Strike
44
44
Last Price0.8Nov 07, 2025
Change
-0%
Bid0.78
Ask1.32
volume0
Intrest580
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest15
Strike
44.5
44.5
Last Price1.27Nov 07, 2025
Change
-0%
Bid1.01
Ask2.82
volume0
Intrest219
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest284
Strike
45
45
Last Price1.75Nov 07, 2025
Change
-0%
Bid1.58
Ask2.55
volume0
Intrest7537
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest23
Strike
45.5
45.5
Last Price2.3Nov 07, 2025
Change
-0%
Bid1.86
Ask4.25
volume0
Intrest206
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest322
Strike
46
46
Last Price2.89Nov 07, 2025
Change
-0%
Bid2.45
Ask4.95
volume0
Intrest887
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest491
Strike
46.5
46.5
Last Price3.4Nov 07, 2025
Change
-0%
Bid2.95
Ask3.9
volume0
Intrest576
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.11
volume0
Intrest3014
Strike
47
47
Last Price4.34Nov 07, 2025
Change
-0%
Bid3.5
Ask5.15
volume0
Intrest2254
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest875
Strike
47.5
47.5
Last Price3.6Nov 07, 2025
Change
-0%
Bid3.05
Ask5.65
volume0
Intrest890
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1508
Strike
48
48
Last Price4.9Nov 07, 2025
Change
-0%
Bid4.55
Ask5.45
volume0
Intrest1749
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest100
Strike
48.5
48.5
Last Price5.09Nov 07, 2025
Change
-0%
Bid4.85
Ask6.65
volume0
Intrest138
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest504
Strike
49
49
Last Price5.7Nov 07, 2025
Change
-0%
Bid5.3
Ask7.1
volume0
Intrest2043
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.94
volume0
Intrest521
Strike
49.5
49.5
Last Price5.7Nov 07, 2025
Change
-0%
Bid5.35
Ask8.15
volume0
Intrest255
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3708
Strike
50
50
Last Price7.16Nov 07, 2025
Change
-0%
Bid6.6
Ask7.6
volume0
Intrest1277
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest1922
Strike
51
51
Last Price8.01Nov 07, 2025
Change
-0%
Bid7.05
Ask9.15
volume0
Intrest433
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4490
Strike
52
52
Last Price9.15Nov 07, 2025
Change
-0%
Bid8.1
Ask10.2
volume0
Intrest247
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2492
Strike
53
53
Last Price9.66Nov 07, 2025
Change
-0%
Bid9.2
Ask11.15
volume0
Intrest406
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2552
Strike
54
54
Last Price10.53Nov 07, 2025
Change
-0%
Bid8.9
Ask12.15
volume0
Intrest292
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7055
Strike
55
55
Last Price12.05Nov 07, 2025
Change
-0%
Bid11.6
Ask13.1
volume0
Intrest472
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1312
Strike
56
56
Last Price10.4Nov 06, 2025
Change
-0%
Bid11.65
Ask14.1
volume0
Intrest24
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.32
volume0
Intrest1236
Strike
57
57
Last Price12.55Nov 07, 2025
Change
-0%
Bid11.9
Ask15.15
volume0
Intrest84
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1772
Strike
58
58
Last Price15.23Nov 07, 2025
Change
-0%
Bid12.9
Ask16.15
volume0
Intrest67
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest625
Strike
59
59
Last Price14.78Nov 07, 2025
Change
-0%
Bid13.9
Ask17.7
volume0
Intrest10
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest8027
Strike
60
60
Last Price16.7Nov 07, 2025
Change
-0%
Bid14.9
Ask18.15
volume0
Intrest45
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest589
Strike
61
61
Last Price10.65Oct 28, 2025
Change
-0%
Bid15.9
Ask19.05
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest1262
Strike
62
62
Last Price12.25Oct 13, 2025
Change
-0%
Bid16.9
Ask20.45
volume0
Intrest1
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest999
Strike
63
63
Last Price-
Change
-
Bid17.9
Ask21.05
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1970
Strike
64
64
Last Price-
Change
-
Bid18.9
Ask22.05
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5145
Strike
65
65
Last Price17.8Nov 04, 2025
Change
-0%
Bid19.9
Ask23.15
volume0
Intrest66
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest582
Strike
66
66
Last Price-
Change
-
Bid20.9
Ask24.5
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.52
volume0
Intrest695
Strike
67
67
Last Price20.55Nov 06, 2025
Change
-0%
Bid21.9
Ask25.5
volume0
Intrest4
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1553
Strike
68
68
Last Price-
Change
-
Bid22.9
Ask26.65
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest333
Strike
69
69
Last Price-
Change
-
Bid23.9
Ask27.05
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5871
Strike
70
70
Last Price-
Change
-
Bid24.9
Ask28.15
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.41
volume0
Intrest1169
Strike
71
71
Last Price-
Change
-
Bid25.9
Ask29.15
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest636
Strike
72
72
Last Price-
Change
-
Bid26.9
Ask30.15
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2592
Strike
75
75
Last Price21.25Oct 23, 2025
Change
-0%
Bid29.9
Ask33.05
volume0
Intrest1