$54.73
1.102.05%
プレマーケット: 4:03 AM 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 Price25.94Apr 30, 2025
Change
00%
Bid24.6
Ask27.9
volume0
Intrest0
Strike
27
27
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest8
Last Price25.14Apr 30, 2025
Change
00%
Bid23.6
Ask26.9
volume0
Intrest1
Strike
28
28
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest1
Last Price25.58Apr 28, 2025
Change
00%
Bid23.5
Ask25.45
volume0
Intrest1
Strike
29
29
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.49
volume0
Intrest1
Last Price24.2Apr 29, 2025
Change
00%
Bid22.85
Ask24.45
volume0
Intrest7
Strike
30
30
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest32
Last Price23Apr 25, 2025
Change
00%
Bid21.65
Ask23.95
volume0
Intrest18
Strike
31
31
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.49
volume0
Intrest19
Last Price-
Change
-
Bid21.25
Ask22.95
volume0
Intrest0
Strike
31.5
31.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price19.6Apr 24, 2025
Change
00%
Bid19.9
Ask22.7
volume0
Intrest14
Strike
32
32
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.49
volume0
Intrest57
Last Price19.9Apr 24, 2025
Change
00%
Bid20.45
Ask21.9
volume0
Intrest1
Strike
32.5
32.5
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask1.17
volume0
Intrest0
Last Price-
Change
-
Bid18.9
Ask21.55
volume0
Intrest0
Strike
33
33
Last Price0.19Apr 21, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest10
Last Price-
Change
-
Bid19.1
Ask21.15
volume0
Intrest0
Strike
33.5
33.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid19.1
Ask21.6
volume0
Intrest0
Strike
34
34
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.49
volume0
Intrest10
Last Price-
Change
-
Bid18.55
Ask19.55
volume0
Intrest0
Strike
34.5
34.5
Last Price0.03Apr 29, 2025
Change
00%
Bid-
Ask0.76
volume0
Intrest3
Last Price19.2Apr 29, 2025
Change
00%
Bid17.45
Ask19.95
volume0
Intrest1
Strike
35
35
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest51
Last Price-
Change
-
Bid17.85
Ask18.5
volume0
Intrest0
Strike
35.5
35.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price17.05Apr 30, 2025
Change
00%
Bid17.4
Ask18.9
volume0
Intrest22
Strike
36
36
Last Price0.18Apr 15, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest6
Last Price-
Change
-
Bid16.65
Ask17.6
volume0
Intrest0
Strike
36.5
36.5
Last Price0.05Apr 24, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest1
Last Price17.3Apr 25, 2025
Change
00%
Bid16.2
Ask17.75
volume0
Intrest1
Strike
37
37
Last Price0.01Apr 30, 2025
Change
00%
Bid0.01
Ask0.23
volume0
Intrest44
Last Price-
Change
-
Bid15.7
Ask16.6
volume0
Intrest0
Strike
37.5
37.5
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid15.2
Ask16.15
volume0
Intrest0
Strike
38
38
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest144
Last Price-
Change
-
Bid14.65
Ask16.45
volume0
Intrest0
Strike
38.5
38.5
Last Price0.17Apr 28, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest4
Last Price15.3Apr 25, 2025
Change
00%
Bid14.2
Ask15.05
volume0
Intrest1
Strike
39
39
Last Price0.03Apr 28, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest47
Last Price-
Change
-
Bid13.75
Ask14.55
volume0
Intrest0
Strike
39.5
39.5
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest0
Last Price12.77Apr 30, 2025
Change
00%
Bid13.45
Ask14.1
volume0
Intrest12
Strike
40
40
Last Price0.03Apr 30, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest385
Last Price-
Change
-
Bid12.65
Ask13.5
volume0
Intrest0
Strike
40.5
40.5
Last Price0.31Apr 22, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Last Price10.53Apr 23, 2025
Change
00%
Bid12.25
Ask13.95
volume0
Intrest6
Strike
41
41
Last Price0.03Apr 30, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest207
Last Price7.15Apr 22, 2025
Change
00%
Bid11.9
Ask12.5
volume0
Intrest12
Strike
41.5
41.5
Last Price0.03Apr 30, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest5
Last Price11.77Apr 25, 2025
Change
00%
Bid10.5
Ask13
volume0
Intrest38
Strike
42
42
Last Price0.03Apr 30, 2025
Change
00%
Bid0.02
Ask0.05
volume0
Intrest114
Last Price6.3Apr 22, 2025
Change
00%
Bid10.8
Ask12.4
volume0
Intrest11
Strike
42.5
42.5
Last Price0.49Apr 22, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest2
Last Price11.12Apr 25, 2025
Change
00%
Bid10.35
Ask11.05
volume0
Intrest4
Strike
43
43
Last Price0.04Apr 28, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest133
Last Price8.65Apr 24, 2025
Change
00%
Bid9.95
Ask10.9
volume0
Intrest1
Strike
43.5
43.5
Last Price0.13Apr 30, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest55
Last Price10.55Apr 29, 2025
Change
00%
Bid8.5
Ask10.05
volume0
Intrest67
Strike
44
44
Last Price0.2Apr 30, 2025
Change
00%
Bid0.01
Ask0.25
volume0
Intrest200
Last Price4.75Apr 22, 2025
Change
00%
Bid8.1
Ask9.8
volume0
Intrest104
Strike
44.5
44.5
Last Price0.03Apr 30, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest45
Last Price7.3Apr 30, 2025
Change
00%
Bid8.4
Ask9.75
volume0
Intrest280
Strike
45
45
Last Price0.06Apr 30, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest6871
Last Price6.8Apr 24, 2025
Change
00%
Bid7.8
Ask8.5
volume0
Intrest43
Strike
45.5
45.5
Last Price0.04Apr 30, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest68
Last Price7.2Apr 30, 2025
Change
00%
Bid7.4
Ask8.05
volume0
Intrest25
Strike
46
46
Last Price0.08Apr 30, 2025
Change
00%
Bid0.01
Ask0.11
volume0
Intrest1094
Last Price4.5Apr 17, 2025
Change
00%
Bid6.7
Ask7.65
volume0
Intrest7
Strike
46.5
46.5
Last Price0.1Apr 30, 2025
Change
00%
Bid0.01
Ask0.1
volume0
Intrest116
Last Price7.95Apr 28, 2025
Change
00%
Bid6.25
Ask7.1
volume0
Intrest47
Strike
47
47
Last Price0.1Apr 30, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest2709
Last Price6.52Apr 28, 2025
Change
00%
Bid6.1
Ask6.5
volume0
Intrest43
Strike
47.5
47.5
Last Price0.13Apr 30, 2025
Change
00%
Bid0.08
Ask0.11
volume0
Intrest64
Last Price5.45Apr 30, 2025
Change
00%
Bid5.6
Ask5.9
volume0
Intrest498
Strike
48
48
Last Price0.1Apr 30, 2025
Change
00%
Bid0.07
Ask0.11
volume0
Intrest183
Last Price4.46Apr 30, 2025
Change
00%
Bid4.9
Ask5.6
volume0
Intrest31
Strike
48.5
48.5
Last Price0.13Apr 30, 2025
Change
00%
Bid0.1
Ask0.14
volume0
Intrest159
Last Price4.48Apr 30, 2025
Change
00%
Bid4.5
Ask5.05
volume0
Intrest198
Strike
49
49
Last Price0.15Apr 30, 2025
Change
00%
Bid0.01
Ask0.18
volume0
Intrest620
Last Price3.63Apr 30, 2025
Change
00%
Bid3.3
Ask4.5
volume0
Intrest40
Strike
49.5
49.5
Last Price0.2Apr 30, 2025
Change
00%
Bid0.18
Ask0.22
volume0
Intrest273
Last Price3.75Apr 30, 2025
Change
00%
Bid3.85
Ask4.05
volume0
Intrest547
Strike
50
50
Last Price0.26Apr 30, 2025
Change
00%
Bid0.23
Ask0.28
volume0
Intrest1038
Last Price2.74Apr 30, 2025
Change
00%
Bid3.05
Ask3.2
volume0
Intrest409
Strike
51
51
Last Price0.4Apr 30, 2025
Change
00%
Bid0.38
Ask0.44
volume0
Intrest249
Last Price2.22Apr 30, 2025
Change
00%
Bid2.26
Ask2.39
volume0
Intrest3252
Strike
52
52
Last Price0.65Apr 30, 2025
Change
00%
Bid0.61
Ask0.83
volume0
Intrest881
Last Price1.66Apr 30, 2025
Change
00%
Bid1.61
Ask1.73
volume0
Intrest2990
Strike
53
53
Last Price0.95Apr 30, 2025
Change
00%
Bid0.94
Ask1.01
volume0
Intrest1350
Last Price1.14Apr 30, 2025
Change
00%
Bid1.09
Ask1.29
volume0
Intrest2682
Strike
54
54
Last Price1.68Apr 30, 2025
Change
00%
Bid1.38
Ask1.5
volume0
Intrest1607
Last Price0.71Apr 30, 2025
Change
00%
Bid0.68
Ask0.78
volume0
Intrest3309
Strike
55
55
Last Price2.05Apr 30, 2025
Change
00%
Bid1.97
Ask2.09
volume0
Intrest164
Last Price0.44Apr 30, 2025
Change
00%
Bid0.42
Ask0.48
volume0
Intrest3552
Strike
56
56
Last Price4.28Apr 30, 2025
Change
00%
Bid2.66
Ask2.98
volume0
Intrest57
Last Price0.26Apr 30, 2025
Change
00%
Bid0.25
Ask0.3
volume0
Intrest1074
Strike
57
57
Last Price4.73Apr 30, 2025
Change
00%
Bid3.3
Ask4.65
volume0
Intrest33
Last Price0.16Apr 30, 2025
Change
00%
Bid0.14
Ask0.19
volume0
Intrest1102
Strike
58
58
Last Price3.4Apr 29, 2025
Change
00%
Bid4.35
Ask5.45
volume0
Intrest26
Last Price0.08Apr 30, 2025
Change
00%
Bid0.07
Ask0.12
volume0
Intrest554
Strike
59
59
Last Price5.3Apr 28, 2025
Change
00%
Bid5.05
Ask5.65
volume0
Intrest25
Last Price0.06Apr 30, 2025
Change
00%
Bid0.04
Ask0.07
volume0
Intrest1172
Strike
60
60
Last Price6.79Apr 30, 2025
Change
00%
Bid6.05
Ask6.7
volume0
Intrest927
Last Price0.02Apr 30, 2025
Change
00%
Bid0.02
Ask0.05
volume0
Intrest4313
Strike
61
61
Last Price9.25Apr 23, 2025
Change
00%
Bid7.1
Ask7.7
volume0
Intrest32
Last Price0.03Apr 30, 2025
Change
00%
Bid0.01
Ask0.06
volume0
Intrest3919
Strike
62
62
Last Price10.3Apr 23, 2025
Change
00%
Bid8.15
Ask8.65
volume0
Intrest8
Last Price0.04Apr 30, 2025
Change
00%
Bid0.01
Ask0.07
volume0
Intrest301
Strike
63
63
Last Price13.85Apr 16, 2025
Change
00%
Bid9.1
Ask9.75
volume0
Intrest0
Last Price0.01Apr 30, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest1710
Strike
64
64
Last Price13.4Apr 17, 2025
Change
00%
Bid10.1
Ask10.7
volume0
Intrest1
Last Price0.02Apr 30, 2025
Change
00%
Bid0.02
Ask0.04
volume0
Intrest921
Strike
65
65
Last Price15.97Apr 11, 2025
Change
00%
Bid11.1
Ask11.8
volume0
Intrest0
Last Price0.03Apr 29, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest441
Strike
66
66
Last Price17.47Apr 15, 2025
Change
00%
Bid12
Ask12.6
volume0
Intrest0
Last Price0.02Apr 29, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest112
Strike
67
67
Last Price10.73Apr 02, 2025
Change
00%
Bid12.55
Ask13.65
volume0
Intrest0
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest86
Strike
68
68
Last Price-
Change
-
Bid14
Ask14.85
volume0
Intrest0
Last Price0.02Apr 25, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest79
Strike
69
69
Last Price17.3Apr 23, 2025
Change
00%
Bid15.1
Ask15.75
volume0
Intrest2
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3126
Strike
70
70
Last Price14.2Apr 02, 2025
Change
00%
Bid16.05
Ask16.75
volume0
Intrest3
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest25
Strike
71
71
Last Price24.43Apr 04, 2025
Change
00%
Bid17
Ask17.8
volume0
Intrest0
Last Price0.24Apr 11, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest47
Strike
72
72
Last Price17.68Apr 28, 2025
Change
00%
Bid18.1
Ask18.65
volume0
Intrest2
Last Price0.04Apr 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest397
Strike
75
75
Last Price18.99Apr 01, 2025
Change
00%
Bid21
Ask21.75
volume0
Intrest0
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest154
Strike
80
80
Last Price19.06Mar 25, 2025
Change
00%
Bid25.85
Ask27.55
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest793
Strike
85
85
Last Price30.65Mar 18, 2025
Change
00%
Bid30.7
Ask32.7
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved