$74.33
-0.14-0.19%
近くで: -
$74.63
0.300.40%
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
-
Bid47.65
Ask50.8
volume0
Intrest0
Strike
25
25
Last Price-
Change
-
Bid-
Ask0.31
volume0
Intrest0
Last Price-
Change
-
Bid47
Ask49.8
volume0
Intrest0
Strike
26
26
Last Price0.2Apr 21, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest10
Last Price-
Change
-
Bid45.65
Ask48.8
volume0
Intrest0
Strike
27
27
Last Price0.61Apr 07, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest1
Last Price-
Change
-
Bid44.65
Ask47.8
volume0
Intrest0
Strike
28
28
Last Price0.08May 08, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest6
Last Price23.5Apr 24, 2025
Change
00%
Bid44.2
Ask46.8
volume0
Intrest15
Strike
29
29
Last Price0.16Apr 25, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest2
Last Price-
Change
-
Bid42.65
Ask45.8
volume0
Intrest0
Strike
30
30
Last Price0.11May 13, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest3
Last Price-
Change
-
Bid41.65
Ask45.6
volume0
Intrest0
Strike
31
31
Last Price0.25May 07, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest5
Last Price-
Change
-
Bid40.65
Ask44.6
volume0
Intrest0
Strike
32
32
Last Price0.09May 08, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest19
Last Price-
Change
-
Bid39.65
Ask43.6
volume0
Intrest0
Strike
33
33
Last Price0.31May 01, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest0
Last Price-
Change
-
Bid38.65
Ask42.6
volume0
Intrest0
Strike
34
34
Last Price0.05May 09, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest28
Last Price19.9May 05, 2025
Change
00%
Bid37.65
Ask41.6
volume0
Intrest2
Strike
35
35
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest50
Last Price17.85Apr 30, 2025
Change
00%
Bid36.65
Ask40.6
volume0
Intrest1
Strike
36
36
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest6
Last Price-
Change
-
Bid35.65
Ask39.6
volume0
Intrest0
Strike
37
37
Last Price0.22May 07, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest8
Last Price-
Change
-
Bid34.65
Ask38.6
volume0
Intrest0
Strike
38
38
Last Price0.02May 15, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest40
Last Price-
Change
-
Bid33.65
Ask37.6
volume0
Intrest0
Strike
39
39
Last Price0.05May 09, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest668
Last Price40.15May 13, 2025
Change
00%
Bid32.65
Ask36.6
volume0
Intrest9
Strike
40
40
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest245
Last Price-
Change
-
Bid31.75
Ask35.55
volume0
Intrest0
Strike
41
41
Last Price0.07May 09, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest20
Last Price-
Change
-
Bid30.7
Ask34.5
volume0
Intrest0
Strike
42
42
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest30
Last Price30May 09, 2025
Change
00%
Bid29.8
Ask33.45
volume0
Intrest8
Strike
43
43
Last Price0.04May 15, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest46
Last Price9.85Apr 23, 2025
Change
00%
Bid28.7
Ask32.6
volume0
Intrest4
Strike
44
44
Last Price0.03May 15, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest86
Last Price31May 20, 2025
Change
00%
Bid27.75
Ask31.5
volume0
Intrest8
Strike
45
45
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest283
Last Price30.14May 19, 2025
Change
00%
Bid26.9
Ask30.45
volume0
Intrest9
Strike
46
46
Last Price0.02May 12, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest53
Last Price29.34May 19, 2025
Change
00%
Bid26.5
Ask28.6
volume0
Intrest660
Strike
47
47
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest222
Last Price28.83May 16, 2025
Change
00%
Bid24.8
Ask28.55
volume0
Intrest16
Strike
48
48
Last Price0.04May 12, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest194
Last Price27.31May 15, 2025
Change
00%
Bid24.3
Ask27.2
volume0
Intrest50
Strike
49
49
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest104
Last Price11May 08, 2025
Change
00%
Bid23.3
Ask27
volume0
Intrest8
Strike
49.5
49.5
Last Price0.09May 09, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest10
Last Price26.85May 20, 2025
Change
00%
Bid23.15
Ask26.3
volume0
Intrest343
Strike
50
50
Last Price0.03May 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest626
Last Price28.43May 13, 2025
Change
00%
Bid22
Ask25.3
volume0
Intrest89
Strike
51
51
Last Price0.03May 13, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest122
Last Price24.8May 19, 2025
Change
00%
Bid21.05
Ask24.25
volume0
Intrest74
Strike
52
52
Last Price0.03May 12, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest115
Last Price23.4May 21, 2025
Change
00%
Bid20.15
Ask23.35
volume0
Intrest50
Strike
53
53
Last Price0.04May 13, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest102
Last Price22.85May 16, 2025
Change
00%
Bid19
Ask22.4
volume0
Intrest28
Strike
54
54
Last Price0.03May 15, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest146
Last Price19.4May 21, 2025
Change
00%
Bid18
Ask21.25
volume0
Intrest193
Strike
55
55
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest48
Last Price18.79May 21, 2025
Change
00%
Bid17.15
Ask20.35
volume0
Intrest44
Strike
56
56
Last Price0.07May 21, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest72
Last Price19.5May 19, 2025
Change
00%
Bid16
Ask19.4
volume0
Intrest171
Strike
57
57
Last Price0.2May 09, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest28
Last Price16.34May 21, 2025
Change
00%
Bid16.3
Ask16.65
volume0
Intrest128
Strike
58
58
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest30
Last Price17.2May 21, 2025
Change
00%
Bid15.35
Ask17.45
volume0
Intrest82
Strike
59
59
Last Price0.07May 15, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest39
Last Price16.27May 21, 2025
Change
00%
Bid14.2
Ask14.9
volume0
Intrest247
Strike
60
60
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest205
Last Price13.1May 21, 2025
Change
00%
Bid13.4
Ask13.9
volume0
Intrest55
Strike
61
61
Last Price0.03May 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest117
Last Price14.1May 21, 2025
Change
00%
Bid12.2
Ask13.05
volume0
Intrest71
Strike
62
62
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest45
Last Price13.95May 20, 2025
Change
00%
Bid11.25
Ask11.9
volume0
Intrest668
Strike
63
63
Last Price0.25May 21, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest164
Last Price13.22May 20, 2025
Change
00%
Bid10.35
Ask11
volume0
Intrest86
Strike
64
64
Last Price0.02May 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest53
Last Price9.71May 21, 2025
Change
00%
Bid9.3
Ask9.9
volume0
Intrest112
Strike
65
65
Last Price0.04May 21, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest301
Last Price10.23May 21, 2025
Change
00%
Bid8.3
Ask8.95
volume0
Intrest75
Strike
66
66
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest66
Last Price7.62May 21, 2025
Change
00%
Bid7.3
Ask8.75
volume0
Intrest117
Strike
67
67
Last Price0.05May 21, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest74
Last Price7.33May 21, 2025
Change
00%
Bid6.2
Ask7
volume0
Intrest51
Strike
68
68
Last Price0.04May 21, 2025
Change
00%
Bid0.01
Ask0.07
volume0
Intrest212
Last Price6.05May 21, 2025
Change
00%
Bid5.35
Ask5.95
volume0
Intrest65
Strike
69
69
Last Price0.05May 21, 2025
Change
00%
Bid0.05
Ask0.1
volume0
Intrest136
Last Price4.45May 21, 2025
Change
00%
Bid4.35
Ask4.85
volume0
Intrest410
Strike
70
70
Last Price0.12May 21, 2025
Change
00%
Bid0.1
Ask0.13
volume0
Intrest662
Last Price4.1May 21, 2025
Change
00%
Bid3.65
Ask3.85
volume0
Intrest114
Strike
71
71
Last Price0.19May 21, 2025
Change
00%
Bid0.17
Ask0.21
volume0
Intrest140
Last Price3.14May 21, 2025
Change
00%
Bid2.81
Ask2.95
volume0
Intrest51
Strike
72
72
Last Price0.33May 21, 2025
Change
00%
Bid0.3
Ask0.36
volume0
Intrest1221
Last Price2.35May 21, 2025
Change
00%
Bid1.95
Ask2.18
volume0
Intrest109
Strike
73
73
Last Price0.57May 21, 2025
Change
00%
Bid0.53
Ask0.79
volume0
Intrest368
Last Price1.5May 21, 2025
Change
00%
Bid1.4
Ask1.52
volume0
Intrest104
Strike
74
74
Last Price0.85May 21, 2025
Change
00%
Bid0.86
Ask1.14
volume0
Intrest538
Last Price0.9May 21, 2025
Change
00%
Bid0.77
Ask1.02
volume0
Intrest495
Strike
75
75
Last Price1.39May 21, 2025
Change
00%
Bid1.38
Ask1.56
volume0
Intrest730
Last Price0.59May 21, 2025
Change
00%
Bid0.56
Ask0.64
volume0
Intrest670
Strike
76
76
Last Price1.91May 21, 2025
Change
00%
Bid1.98
Ask2.1
volume0
Intrest1154
Last Price0.37May 21, 2025
Change
00%
Bid0.35
Ask0.39
volume0
Intrest1367
Strike
77
77
Last Price2.85May 21, 2025
Change
00%
Bid2.73
Ask2.95
volume0
Intrest1426
Last Price0.21May 21, 2025
Change
00%
Bid0.21
Ask0.24
volume0
Intrest708
Strike
78
78
Last Price3.55May 21, 2025
Change
00%
Bid3.6
Ask3.75
volume0
Intrest710
Last Price0.16May 21, 2025
Change
00%
Bid0.11
Ask0.16
volume0
Intrest1192
Strike
79
79
Last Price3.53May 21, 2025
Change
00%
Bid4.3
Ask4.7
volume0
Intrest537
Last Price0.09May 21, 2025
Change
00%
Bid0.07
Ask0.1
volume0
Intrest4393
Strike
80
80
Last Price4.99May 21, 2025
Change
00%
Bid5.25
Ask5.7
volume0
Intrest697
Last Price0.07May 21, 2025
Change
00%
Bid0.04
Ask0.07
volume0
Intrest1555
Strike
81
81
Last Price-
Change
-
Bid5.3
Ask7.55
volume0
Intrest0
Last Price0.04May 21, 2025
Change
00%
Bid0.03
Ask0.1
volume0
Intrest382
Strike
81.5
81.5
Last Price5.15May 16, 2025
Change
00%
Bid6
Ask7.65
volume0
Intrest1
Last Price0.05May 21, 2025
Change
00%
Bid0.03
Ask0.05
volume0
Intrest154
Strike
82
82
Last Price5.95May 19, 2025
Change
00%
Bid6.55
Ask8.5
volume0
Intrest2
Last Price0.04May 21, 2025
Change
00%
Bid0.02
Ask0.25
volume0
Intrest93
Strike
82.5
82.5
Last Price6.6May 15, 2025
Change
00%
Bid6.85
Ask9.05
volume0
Intrest1
Last Price0.05May 21, 2025
Change
00%
Bid0.01
Ask0.1
volume0
Intrest98
Strike
83
83
Last Price-
Change
-
Bid7.6
Ask9.2
volume0
Intrest0
Last Price0.1May 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest26
Strike
83.5
83.5
Last Price-
Change
-
Bid8.05
Ask10
volume0
Intrest0
Last Price0.02May 21, 2025
Change
00%
Bid0.02
Ask0.36
volume0
Intrest128
Strike
84
84
Last Price-
Change
-
Bid8.2
Ask10.55
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest1997
Strike
85
85
Last Price8.61May 21, 2025
Change
00%
Bid9.65
Ask10.9
volume0
Intrest15
Last Price0.15May 16, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest10
Strike
86
86
Last Price-
Change
-
Bid10.4
Ask12.5
volume0
Intrest0
Last Price0.02May 21, 2025
Change
00%
Bid0.01
Ask0.23
volume0
Intrest100
Strike
87
87
Last Price-
Change
-
Bid11.5
Ask13.35
volume0
Intrest0
Last Price0.11May 19, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest21
Strike
88
88
Last Price-
Change
-
Bid12.65
Ask14.4
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest39
Strike
89
89
Last Price-
Change
-
Bid13.4
Ask15.4
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest865
Strike
90
90
Last Price-
Change
-
Bid14.65
Ask16.15
volume0
Intrest0
Last Price0.02May 21, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest15
Strike
91
91
Last Price-
Change
-
Bid15.6
Ask17.2
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest20
Strike
92
92
Last Price-
Change
-
Bid16.4
Ask18.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid17.4
Ask19.55
volume0
Intrest0
Last Price0.14May 20, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid18.45
Ask20.55
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1293
Strike
95
95
Last Price16.48May 12, 2025
Change
00%
Bid19.55
Ask21.6
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest40
Strike
100
100
Last Price-
Change
-
Bid23.45
Ask27.3
volume0
Intrest0
Last Price0.03May 16, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest5
Strike
105
105
Last Price-
Change
-
Bid28.5
Ask32.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid33.5
Ask37.3
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved