$129.70
2.351.85%
近くで: -
$129.70
00.00%
時間外: Nov 22, 7:53 PM EDT
Comments
Loading...
Trade Desk (NASDAQ:TTD) 株価情報, オプションチェーン
オプションチェーンは、Trade Deskの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Trade Deskの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid67.75
Ask71.6
volume0
Intrest0
Strike
60
60
Last Price0.07Oct 25, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest2
Last Price-
Change
-
Bid62.75
Ask66.55
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid58.2
Ask61.25
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Last Price-
Change
-
Bid52.75
Ask56.65
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Last Price47.53Nov 22, 2024
Change
-
Bid47.75
Ask51.65
volume2
Intrest0
Strike
80
80
Last Price0.35Oct 11, 2024
Change
00%
Bid-
Ask0.31
volume0
Intrest1
Last Price39.8Nov 20, 2024
Change
00%
Bid42.75
Ask46.3
volume0
Intrest2
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid37.75
Ask41.55
volume0
Intrest0
Strike
90
90
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest6
Last Price30.92Nov 08, 2024
Change
00%
Bid32.75
Ask36.65
volume0
Intrest2
Strike
95
95
Last Price0.06Nov 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest26
Last Price29.13Nov 22, 2024
Change
10.7358.32%
Bid29.1
Ask30.5
volume8
Intrest17
Strike
100
100
Last Price0.42Nov 21, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest81
Last Price-
Change
-
Bid26.85
Ask30.65
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid25.8
Ask29.65
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price26.61Nov 22, 2024
Change
-
Bid24.8
Ask28.65
volume6
Intrest0
Strike
103
103
Last Price-
Change
-
Bid-
Ask1.78
volume0
Intrest0
Last Price25.66Nov 22, 2024
Change
8.2847.64%
Bid24.05
Ask27.6
volume11
Intrest1
Strike
104
104
Last Price0.06Nov 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest52
Last Price24.4Nov 22, 2024
Change
10.9180.87%
Bid24.4
Ask25.25
volume6
Intrest12
Strike
105
105
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.23
volume1
Intrest48
Last Price-
Change
-
Bid22.95
Ask24.6
volume0
Intrest0
Strike
106
106
Last Price0.06Nov 20, 2024
Change
00%
Bid-
Ask0.37
volume0
Intrest98
Last Price22.28Nov 22, 2024
Change
4.2623.64%
Bid22.05
Ask23.55
volume5
Intrest5
Strike
107
107
Last Price0.09Nov 20, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest16
Last Price11.4Nov 18, 2024
Change
00%
Bid21
Ask22.6
volume0
Intrest7
Strike
108
108
Last Price0.03Nov 21, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest11
Last Price11.08Nov 15, 2024
Change
00%
Bid19.85
Ask21.55
volume0
Intrest1
Strike
109
109
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.03
volume1
Intrest17
Last Price18.53Nov 21, 2024
Change
00%
Bid19.35
Ask20.25
volume0
Intrest21
Strike
110
110
Last Price0.01Nov 22, 2024
Change
0.0480%
Bid-
Ask0.23
volume8
Intrest313
Last Price20.31Nov 07, 2024
Change
00%
Bid18.05
Ask19.55
volume0
Intrest13
Strike
111
111
Last Price0.03Nov 22, 2024
Change
0.0240%
Bid-
Ask0.15
volume1
Intrest110
Last Price7.83Nov 19, 2024
Change
00%
Bid16.9
Ask18.65
volume0
Intrest6
Strike
112
112
Last Price0.06Nov 22, 2024
Change
0.0440%
Bid-
Ask0.06
volume5
Intrest30
Last Price6.3Nov 19, 2024
Change
00%
Bid16
Ask17.55
volume0
Intrest6
Strike
113
113
Last Price0.04Nov 22, 2024
Change
0.0233.33%
Bid0.01
Ask0.25
volume3
Intrest89
Last Price8.3Nov 20, 2024
Change
00%
Bid15.15
Ask16.6
volume0
Intrest15
Strike
114
114
Last Price0.04Nov 22, 2024
Change
0.0660%
Bid0.01
Ask0.18
volume3
Intrest169
Last Price14.63Nov 22, 2024
Change
2.1317.04%
Bid12.9
Ask15.85
volume5
Intrest47
Strike
115
115
Last Price0.04Nov 22, 2024
Change
0.0555.56%
Bid0.01
Ask0.17
volume7
Intrest188
Last Price13.22Nov 22, 2024
Change
8.62187.39%
Bid13.05
Ask14.45
volume2
Intrest8
Strike
116
116
Last Price0.04Nov 22, 2024
Change
0.0233.33%
Bid0.01
Ask0.25
volume23
Intrest42
Last Price11.45Nov 22, 2024
Change
0.757.01%
Bid12.45
Ask13.35
volume5
Intrest39
Strike
117
117
Last Price0.16Nov 21, 2024
Change
00%
Bid0.01
Ask0.16
volume0
Intrest583
Last Price11.75Nov 22, 2024
Change
2.2523.68%
Bid11.2
Ask12.45
volume6
Intrest43
Strike
118
118
Last Price0.06Nov 22, 2024
Change
0.1773.91%
Bid0.05
Ask0.09
volume52
Intrest139
Last Price10Nov 22, 2024
Change
0.44.17%
Bid10.35
Ask11.4
volume23
Intrest88
Strike
119
119
Last Price0.14Nov 22, 2024
Change
0.1450%
Bid0.02
Ask0.14
volume3
Intrest142
Last Price9.4Nov 22, 2024
Change
1.518.99%
Bid8.65
Ask10.3
volume25
Intrest97
Strike
120
120
Last Price0.07Nov 22, 2024
Change
0.2376.67%
Bid0.04
Ask0.1
volume38
Intrest217
Last Price8.5Nov 22, 2024
Change
1.2517.24%
Bid8.55
Ask9.25
volume28
Intrest80
Strike
121
121
Last Price0.15Nov 22, 2024
Change
0.3368.75%
Bid0.07
Ask0.34
volume23
Intrest73
Last Price6.6Nov 22, 2024
Change
0.355.6%
Bid7.6
Ask8.5
volume15
Intrest1103
Strike
122
122
Last Price0.16Nov 22, 2024
Change
0.4975.38%
Bid0.14
Ask0.19
volume17
Intrest87
Last Price7.11Nov 22, 2024
Change
2.1142.2%
Bid5.85
Ask7.4
volume38
Intrest337
Strike
123
123
Last Price0.28Nov 22, 2024
Change
0.5164.56%
Bid0.17
Ask0.4
volume60
Intrest33
Last Price5.57Nov 22, 2024
Change
0.6513.21%
Bid5.05
Ask6.75
volume36
Intrest120
Strike
124
124
Last Price0.35Nov 22, 2024
Change
0.6966.35%
Bid0.28
Ask0.33
volume88
Intrest182
Last Price5.2Nov 22, 2024
Change
1.1528.4%
Bid4.2
Ask6.4
volume146
Intrest1320
Strike
125
125
Last Price0.42Nov 22, 2024
Change
0.8266.13%
Bid0.2
Ask0.46
volume62
Intrest114
Last Price3.92Nov 22, 2024
Change
0.349.5%
Bid4.25
Ask5.1
volume33
Intrest101
Strike
126
126
Last Price0.65Nov 22, 2024
Change
0.7352.9%
Bid0.34
Ask1.28
volume87
Intrest256
Last Price3.59Nov 22, 2024
Change
0.9435.47%
Bid3.45
Ask4.75
volume51
Intrest641
Strike
127
127
Last Price0.92Nov 22, 2024
Change
1.460.34%
Bid0.77
Ask1.52
volume236
Intrest230
Last Price2.72Nov 22, 2024
Change
0.5625.93%
Bid2.67
Ask3.1
volume122
Intrest382
Strike
128
128
Last Price1.16Nov 22, 2024
Change
1.4956.23%
Bid1.08
Ask1.25
volume876
Intrest149
Last Price2.34Nov 22, 2024
Change
0.7345.34%
Bid2.12
Ask2.5
volume75
Intrest263
Strike
129
129
Last Price1.53Nov 22, 2024
Change
1.2845.55%
Bid1.48
Ask1.69
volume342
Intrest62
Last Price1.8Nov 22, 2024
Change
0.428.57%
Bid1.64
Ask1.92
volume623
Intrest620
Strike
130
130
Last Price2.01Nov 22, 2024
Change
1.9148.72%
Bid1.92
Ask2.11
volume82
Intrest78
Last Price1.37Nov 22, 2024
Change
0.2320.18%
Bid1.26
Ask1.53
volume164
Intrest520
Strike
131
131
Last Price2.88Nov 22, 2024
Change
0.8723.2%
Bid2.48
Ask3.8
volume15
Intrest7
Last Price1.05Nov 22, 2024
Change
0.099.38%
Bid0.84
Ask1.13
volume125
Intrest327
Strike
132
132
Last Price3.35Nov 22, 2024
Change
11.176.82%
Bid2.83
Ask5.2
volume6
Intrest18
Last Price0.81Nov 22, 2024
Change
0.079.46%
Bid0.73
Ask0.85
volume106
Intrest72
Strike
133
133
Last Price5.77Nov 21, 2024
Change
00%
Bid3.2
Ask5.15
volume0
Intrest5
Last Price0.58Nov 22, 2024
Change
0.0913.43%
Bid0.51
Ask0.64
volume599
Intrest608
Strike
134
134
Last Price4.75Nov 13, 2024
Change
00%
Bid4.1
Ask5.95
volume0
Intrest3
Last Price0.45Nov 22, 2024
Change
0.0512.5%
Bid0.39
Ask0.48
volume282
Intrest648
Strike
135
135
Last Price6.1Nov 22, 2024
Change
4.844.04%
Bid4.95
Ask5.8
volume2
Intrest8
Last Price0.34Nov 22, 2024
Change
0.0512.82%
Bid0.25
Ask0.39
volume155
Intrest81
Strike
136
136
Last Price6.6Nov 13, 2024
Change
00%
Bid6.35
Ask7
volume0
Intrest6
Last Price0.15Nov 22, 2024
Change
0.1244.44%
Bid0.18
Ask0.26
volume13
Intrest641
Strike
137
137
Last Price-
Change
-
Bid7.05
Ask8.3
volume0
Intrest0
Last Price0.12Nov 22, 2024
Change
0.0633.33%
Bid0.11
Ask0.22
volume83
Intrest36
Strike
138
138
Last Price-
Change
-
Bid7.15
Ask9.2
volume0
Intrest0
Last Price0.12Nov 22, 2024
Change
0.0633.33%
Bid0.04
Ask0.46
volume3
Intrest5
Strike
139
139
Last Price-
Change
-
Bid8.7
Ask10.2
volume0
Intrest0
Last Price0.09Nov 22, 2024
Change
0.0218.18%
Bid0.03
Ask0.12
volume31
Intrest292
Strike
140
140
Last Price16.8Nov 20, 2024
Change
00%
Bid9.55
Ask11.25
volume0
Intrest0
Last Price0.05Nov 22, 2024
Change
0.166.67%
Bid0.02
Ask0.28
volume4
Intrest2
Strike
141
141
Last Price-
Change
-
Bid10.6
Ask12.2
volume0
Intrest0
Last Price0.07Nov 21, 2024
Change
00%
Bid-
Ask0.19
volume0
Intrest12
Strike
142
142
Last Price-
Change
-
Bid11.5
Ask13.15
volume0
Intrest0
Last Price0.04Nov 15, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest16
Strike
143
143
Last Price-
Change
-
Bid12.55
Ask14.15
volume0
Intrest0
Last Price0.13Nov 22, 2024
Change
0.07116.67%
Bid-
Ask0.11
volume3
Intrest200
Strike
145
145
Last Price-
Change
-
Bid14.6
Ask16.15
volume0
Intrest0
Last Price0.1Nov 13, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest56
Strike
150
150
Last Price-
Change
-
Bid19.6
Ask21.3
volume0
Intrest0
Last Price0.12Nov 13, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest15
Strike
155
155
Last Price-
Change
-
Bid23.5
Ask27.35
volume0
Intrest0
Last Price0.04Nov 11, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest26
Strike
160
160
Last Price-
Change
-
Bid28.5
Ask32.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid33.5
Ask37.35
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved