$72.06
-3.67-4.85%
近くで: -
$71.75
-0.31-0.43%
時間外: 7:59 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
-
Bid28.85
Ask30.15
volume0
Intrest0
Strike
42.5
42.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid25.75
Ask28.45
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid24.15
Ask25.75
volume0
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price21.98Feb 21, 2025
Change
-
Bid20.9
Ask23.25
volume30
Intrest0
Strike
50
50
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest110
Last Price2.05Feb 21, 2025
Change
3.4963%
Bid1.84
Ask2.72
volume170
Intrest119
Strike
70
70
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume163
Intrest1463
Last Price1.2Feb 21, 2025
Change
3.3573.63%
Bid0.46
Ask2.58
volume89
Intrest71
Strike
71
71
Last Price0.02Feb 21, 2025
Change
0.0250%
Bid-
Ask0.08
volume133
Intrest207
Last Price0.16Feb 21, 2025
Change
2.5894.16%
Bid0.1
Ask0.29
volume1010
Intrest20
Strike
72
72
Last Price0.13Feb 21, 2025
Change
0.09225%
Bid0.02
Ask0.26
volume642
Intrest396
Last Price0.02Feb 21, 2025
Change
2.4899.2%
Bid-
Ask0.01
volume5560
Intrest90
Strike
73
73
Last Price0.95Feb 21, 2025
Change
0.84763.64%
Bid0.7
Ask1.19
volume1081
Intrest391
Last Price0.01Feb 21, 2025
Change
1.8999.47%
Bid-
Ask0.01
volume5824
Intrest184
Strike
74
74
Last Price1.7Feb 21, 2025
Change
1.49709.52%
Bid1.72
Ask2.4
volume1188
Intrest1071
Last Price0.01Feb 21, 2025
Change
1.299.17%
Bid-
Ask0.01
volume3780
Intrest1252
Strike
75
75
Last Price3.2Feb 21, 2025
Change
2.75611.11%
Bid2.56
Ask4.1
volume1542
Intrest2279
Last Price0.01Feb 21, 2025
Change
0.6298.41%
Bid-
Ask0.01
volume2052
Intrest843
Strike
76
76
Last Price3.8Feb 21, 2025
Change
2.93336.78%
Bid2.96
Ask5.05
volume563
Intrest1109
Last Price0.01Feb 21, 2025
Change
0.3597.22%
Bid-
Ask0.01
volume761
Intrest1470
Strike
77
77
Last Price5.01Feb 21, 2025
Change
3.33198.21%
Bid4.65
Ask5.75
volume340
Intrest1177
Last Price0.01Feb 21, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume777
Intrest2945
Strike
78
78
Last Price6.01Feb 21, 2025
Change
3.49138.49%
Bid5.5
Ask7.55
volume269
Intrest1076
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume205
Intrest961
Strike
79
79
Last Price6.76Feb 21, 2025
Change
2.7669%
Bid5.85
Ask7.9
volume478
Intrest953
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume544
Intrest5385
Strike
80
80
Last Price7.84Feb 21, 2025
Change
3.4578.59%
Bid7.85
Ask9.15
volume183
Intrest1624
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume252
Intrest3007
Strike
81
81
Last Price9Feb 21, 2025
Change
2.742.86%
Bid7.7
Ask10.25
volume38
Intrest78
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume28
Intrest2056
Strike
82
82
Last Price9.82Feb 21, 2025
Change
2.4733.61%
Bid8.6
Ask11.25
volume18
Intrest13
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume46
Intrest665
Strike
83
83
Last Price8.23Feb 20, 2025
Change
00%
Bid9.7
Ask12.2
volume0
Intrest9
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask2.13
volume40
Intrest1620
Strike
84
84
Last Price9.32Feb 20, 2025
Change
00%
Bid10.7
Ask13.7
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume161
Intrest6454
Strike
85
85
Last Price12.85Feb 21, 2025
Change
3.3835.69%
Bid11
Ask14.25
volume8
Intrest13
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest277
Strike
86
86
Last Price12.54Feb 21, 2025
Change
5.5479.14%
Bid12.7
Ask15.3
volume1
Intrest3
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.2
volume11
Intrest384
Strike
87
87
Last Price12.06Feb 21, 2025
Change
0.393.13%
Bid13.7
Ask16.25
volume8
Intrest8
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.09
volume340
Intrest478
Strike
88
88
Last Price7.46Feb 14, 2025
Change
00%
Bid14.7
Ask17.9
volume0
Intrest4
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume62
Intrest169
Strike
89
89
Last Price7.5Feb 14, 2025
Change
00%
Bid15
Ask18.9
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume48
Intrest5194
Strike
90
90
Last Price14.55Feb 20, 2025
Change
00%
Bid16.7
Ask19.25
volume0
Intrest20
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest268
Strike
91
91
Last Price-
Change
-
Bid16.75
Ask21.1
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest62
Strike
92
92
Last Price-
Change
-
Bid18.7
Ask21.9
volume0
Intrest0
Last Price0.04Feb 18, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest26
Strike
93
93
Last Price-
Change
-
Bid19
Ask22.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid20.7
Ask23.9
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume76
Intrest3174
Strike
95
95
Last Price19Feb 21, 2025
Change
1.155.71%
Bid21.7
Ask24.25
volume1
Intrest6
Last Price0.03Feb 18, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest26
Strike
96
96
Last Price15.62Feb 14, 2025
Change
00%
Bid22
Ask25.9
volume0
Intrest0
Last Price0.06Feb 14, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest40
Strike
97
97
Last Price-
Change
-
Bid22.85
Ask27.3
volume0
Intrest0
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
98
98
Last Price18.27Feb 18, 2025
Change
00%
Bid24.7
Ask27.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
99
99
Last Price18.32Feb 14, 2025
Change
00%
Bid25.7
Ask28.9
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume234
Intrest3395
Strike
100
100
Last Price26.5Feb 21, 2025
Change
0.72.71%
Bid26.7
Ask29.9
volume15
Intrest8
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest7
Strike
101
101
Last Price-
Change
-
Bid27.7
Ask30.9
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Strike
102
102
Last Price21.26Feb 14, 2025
Change
00%
Bid27.95
Ask31.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid28.95
Ask32.9
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest715
Strike
104
104
Last Price31.65Feb 21, 2025
Change
2.659.14%
Bid30.75
Ask33.25
volume3
Intrest4
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest984
Strike
105
105
Last Price27.2Feb 19, 2025
Change
00%
Bid31.75
Ask34.25
volume0
Intrest13
Last Price0.05Feb 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest62
Strike
106
106
Last Price26.63Feb 18, 2025
Change
00%
Bid31.9
Ask35.9
volume0
Intrest0
Last Price16.4Feb 11, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest26
Strike
107
107
Last Price34.75Feb 21, 2025
Change
10.9546.01%
Bid33.75
Ask36.9
volume1
Intrest6
Last Price0.02Feb 13, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest30
Strike
108
108
Last Price24.45Feb 14, 2025
Change
00%
Bid34.75
Ask37.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
109
109
Last Price25.92Feb 13, 2025
Change
00%
Bid35.75
Ask38.85
volume0
Intrest0
Last Price0.15Feb 21, 2025
Change
0.141400%
Bid-
Ask0.01
volume1
Intrest762
Strike
110
110
Last Price37.9Feb 21, 2025
Change
3.159.06%
Bid36.75
Ask39.25
volume2
Intrest9
Last Price12.25Feb 12, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest12
Strike
111
111
Last Price31.2Feb 14, 2025
Change
00%
Bid37
Ask40.9
volume0
Intrest8
Last Price0.46Feb 13, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest25
Strike
112
112
Last Price32.5Feb 18, 2025
Change
00%
Bid38.75
Ask41.25
volume0
Intrest8
Last Price12.15Feb 12, 2025
Change
00%
Bid-
Ask1.17
volume0
Intrest23
Strike
113
113
Last Price32.9Feb 14, 2025
Change
00%
Bid38.9
Ask42.9
volume0
Intrest4
Last Price10.85Feb 12, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest469
Strike
114
114
Last Price33.85Feb 14, 2025
Change
00%
Bid40
Ask43.25
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.03
volume3
Intrest450
Strike
115
115
Last Price42.88Feb 21, 2025
Change
2.937.33%
Bid40.95
Ask44.25
volume1
Intrest103
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest95
Strike
116
116
Last Price36.8Feb 18, 2025
Change
00%
Bid42.75
Ask45.25
volume0
Intrest0
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest119
Strike
117
117
Last Price35.45Feb 14, 2025
Change
00%
Bid43.75
Ask46.25
volume0
Intrest0
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest109
Strike
118
118
Last Price43.6Feb 20, 2025
Change
00%
Bid43.9
Ask47.9
volume0
Intrest50
Last Price0.03Feb 21, 2025
Change
0.02200%
Bid-
Ask0.02
volume10
Intrest244
Strike
119
119
Last Price44.65Feb 20, 2025
Change
00%
Bid45.75
Ask48.25
volume0
Intrest1
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest1303
Strike
120
120
Last Price44.48Feb 20, 2025
Change
00%
Bid46.75
Ask49.9
volume0
Intrest5
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest228
Strike
121
121
Last Price45.8Feb 20, 2025
Change
00%
Bid47.75
Ask50.25
volume0
Intrest8
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest596
Strike
122
122
Last Price38.99Feb 13, 2025
Change
00%
Bid48.75
Ask51.25
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest748
Strike
123
123
Last Price40.02Feb 13, 2025
Change
00%
Bid48.9
Ask52.9
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest148
Strike
124
124
Last Price52.03Feb 21, 2025
Change
9.5322.42%
Bid49.9
Ask53.9
volume1
Intrest1
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest2320
Strike
125
125
Last Price44.8Feb 14, 2025
Change
00%
Bid51.75
Ask54.9
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest115
Strike
126
126
Last Price42.92Feb 13, 2025
Change
00%
Bid51.95
Ask55.9
volume0
Intrest0
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest96
Strike
127
127
Last Price43.94Feb 13, 2025
Change
00%
Bid52.9
Ask56.9
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest56
Strike
128
128
Last Price45.95Feb 13, 2025
Change
00%
Bid53.9
Ask57.9
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest139
Strike
129
129
Last Price47.31Feb 13, 2025
Change
00%
Bid55.75
Ask58.9
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest2612
Strike
130
130
Last Price48.45Feb 14, 2025
Change
00%
Bid56.75
Ask59.9
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest171
Strike
131
131
Last Price49.24Feb 13, 2025
Change
00%
Bid56.9
Ask60.9
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.61
volume5
Intrest192
Strike
132
132
Last Price51Feb 13, 2025
Change
00%
Bid57.9
Ask61.9
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest100
Strike
133
133
Last Price51.25Feb 13, 2025
Change
00%
Bid58.9
Ask62.9
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.02
volume5
Intrest86
Strike
134
134
Last Price-
Change
-
Bid59.95
Ask63.9
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest840
Strike
135
135
Last Price51.94Feb 13, 2025
Change
00%
Bid60.9
Ask64.9
volume0
Intrest0
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest222
Strike
136
136
Last Price54.55Feb 14, 2025
Change
00%
Bid61.9
Ask65.9
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest1363
Strike
140
140
Last Price60Feb 14, 2025
Change
00%
Bid65.9
Ask69.9
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.02
volume1
Intrest1725
Strike
145
145
Last Price69.82Feb 20, 2025
Change
00%
Bid70.9
Ask74.9
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest530
Strike
150
150
Last Price30Jan 07, 2025
Change
00%
Bid75.9
Ask79.9
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest205
Strike
155
155
Last Price32.1Jan 07, 2025
Change
00%
Bid80.9
Ask84.85
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest208
Strike
160
160
Last Price-
Change
-
Bid85.95
Ask89.9
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest711
Strike
165
165
Last Price-
Change
-
Bid90.95
Ask94.9
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest212
Strike
170
170
Last Price-
Change
-
Bid95.9
Ask99.9
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest194
Strike
175
175
Last Price-
Change
-
Bid100.9
Ask104.9
volume0
Intrest0
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest11
Strike
180
180
Last Price-
Change
-
Bid105.9
Ask109.9
volume0
Intrest0
Last Price0.03Feb 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest99
Strike
185
185
Last Price-
Change
-
Bid110.9
Ask114.9
volume0
Intrest0
Last Price0.05Jan 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
190
190
Last Price-
Change
-
Bid115.9
Ask119.9
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved