$49.27
-4.85-8.96%
近くで: -
$49.06
-0.21-0.43%
時間外: 7:57 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 Price26.9Apr 09, 2025
Change
00%
Bid20.65
Ask23.35
volume0
Intrest1
Strike
27
27
Last Price-
Change
-
Bid-
Ask1.99
volume0
Intrest0
Last Price26.1Apr 09, 2025
Change
00%
Bid19.9
Ask22.45
volume0
Intrest1
Strike
28
28
Last Price0.03Apr 07, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest3
Last Price-
Change
-
Bid19.25
Ask21.8
volume0
Intrest0
Strike
28.5
28.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid18.55
Ask21.45
volume0
Intrest0
Strike
29
29
Last Price0.04Apr 09, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest5
Last Price-
Change
-
Bid18
Ask20.95
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid17.75
Ask20.7
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price15.7Apr 09, 2025
Change
00%
Bid17.35
Ask19.75
volume0
Intrest4
Strike
30.5
30.5
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid16.55
Ask19.4
volume0
Intrest0
Strike
31
31
Last Price0.13Apr 07, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest2
Last Price-
Change
-
Bid16.3
Ask18.75
volume0
Intrest0
Strike
31.5
31.5
Last Price-
Change
-
Bid-
Ask1.42
volume0
Intrest0
Last Price14.2Apr 09, 2025
Change
00%
Bid15.9
Ask18.2
volume0
Intrest4
Strike
32
32
Last Price0.03Apr 09, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest13
Last Price-
Change
-
Bid15.35
Ask17.75
volume0
Intrest0
Strike
32.5
32.5
Last Price-
Change
-
Bid-
Ask1.46
volume0
Intrest0
Last Price-
Change
-
Bid14.75
Ask17.75
volume0
Intrest0
Strike
33
33
Last Price0.2Apr 07, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest50
Last Price-
Change
-
Bid14.4
Ask16.75
volume0
Intrest0
Strike
33.5
33.5
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Last Price15.1Apr 07, 2025
Change
00%
Bid14
Ask16.4
volume0
Intrest6
Strike
34
34
Last Price0.22Apr 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest14
Last Price-
Change
-
Bid13.05
Ask15.75
volume0
Intrest0
Strike
34.5
34.5
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Last Price19.2Mar 18, 2025
Change
00%
Bid13.25
Ask15.05
volume0
Intrest3
Strike
35
35
Last Price0.02Apr 10, 2025
Change
0.01100%
Bid-
Ask0.1
volume1
Intrest170
Last Price-
Change
-
Bid12.25
Ask14.7
volume0
Intrest0
Strike
35.5
35.5
Last Price0.23Apr 08, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest1
Last Price-
Change
-
Bid11.75
Ask14.2
volume0
Intrest0
Strike
36
36
Last Price0.01Apr 10, 2025
Change
0.1995%
Bid0.01
Ask1.26
volume2
Intrest39
Last Price-
Change
-
Bid11.35
Ask13.45
volume0
Intrest0
Strike
36.5
36.5
Last Price0.01Apr 09, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest2
Last Price-
Change
-
Bid11.5
Ask13.5
volume0
Intrest0
Strike
37
37
Last Price0.02Apr 10, 2025
Change
00%
Bid-
Ask1.26
volume1
Intrest263
Last Price-
Change
-
Bid10.25
Ask12.8
volume0
Intrest0
Strike
37.5
37.5
Last Price0.07Apr 10, 2025
Change
-
Bid-
Ask1.27
volume1
Intrest0
Last Price-
Change
-
Bid10.5
Ask12.2
volume0
Intrest0
Strike
38
38
Last Price0.02Apr 09, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest84
Last Price-
Change
-
Bid9.25
Ask11.8
volume0
Intrest0
Strike
38.5
38.5
Last Price0.19Apr 08, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest0
Last Price8.45Apr 07, 2025
Change
00%
Bid8.55
Ask11.5
volume0
Intrest5
Strike
39
39
Last Price0.03Apr 10, 2025
Change
0.0150%
Bid-
Ask0.24
volume4
Intrest94
Last Price-
Change
-
Bid8.4
Ask10.95
volume0
Intrest0
Strike
39.5
39.5
Last Price0.18Apr 09, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest1
Last Price10.4Apr 10, 2025
Change
4.5276.87%
Bid7.6
Ask10.3
volume7
Intrest42
Strike
40
40
Last Price0.02Apr 10, 2025
Change
00%
Bid0.01
Ask0.02
volume10
Intrest228
Last Price10.39Apr 09, 2025
Change
00%
Bid7.85
Ask9.8
volume0
Intrest13
Strike
40.5
40.5
Last Price0.02Apr 10, 2025
Change
00%
Bid0.01
Ask0.53
volume8
Intrest103
Last Price12.65Apr 09, 2025
Change
00%
Bid6.85
Ask9.35
volume0
Intrest11
Strike
41
41
Last Price0.05Apr 10, 2025
Change
0.0266.67%
Bid0.01
Ask0.11
volume1
Intrest163
Last Price9.4Apr 09, 2025
Change
00%
Bid6.15
Ask9.4
volume0
Intrest17
Strike
41.5
41.5
Last Price0.59Apr 08, 2025
Change
00%
Bid0.01
Ask0.55
volume0
Intrest38
Last Price6.35Apr 09, 2025
Change
00%
Bid6.15
Ask8.8
volume0
Intrest180
Strike
42
42
Last Price0.05Apr 10, 2025
Change
0.1270.59%
Bid0.03
Ask0.05
volume2
Intrest152
Last Price3.69Apr 08, 2025
Change
00%
Bid5.95
Ask7.85
volume0
Intrest24
Strike
42.5
42.5
Last Price0.12Apr 10, 2025
Change
0.5381.54%
Bid0.03
Ask0.2
volume41
Intrest95
Last Price3.75Apr 09, 2025
Change
00%
Bid5.15
Ask7.3
volume0
Intrest6
Strike
43
43
Last Price0.12Apr 10, 2025
Change
0.06100%
Bid0.02
Ask0.1
volume5
Intrest232
Last Price6Apr 09, 2025
Change
00%
Bid4.45
Ask6.9
volume0
Intrest38
Strike
43.5
43.5
Last Price0.08Apr 10, 2025
Change
0.0360%
Bid0.06
Ask0.11
volume54
Intrest22
Last Price3.05Apr 09, 2025
Change
00%
Bid3.85
Ask6.45
volume0
Intrest45
Strike
44
44
Last Price0.06Apr 10, 2025
Change
00%
Bid0.07
Ask0.15
volume220
Intrest99
Last Price6Apr 10, 2025
Change
2.2527.27%
Bid3.35
Ask5.9
volume1
Intrest43
Strike
44.5
44.5
Last Price0.13Apr 10, 2025
Change
0.1333.33%
Bid0.09
Ask0.13
volume13
Intrest69
Last Price4.56Apr 10, 2025
Change
4.3148.59%
Bid3.8
Ask4.9
volume53
Intrest86
Strike
45
45
Last Price0.14Apr 10, 2025
Change
0.0675%
Bid0.12
Ask0.25
volume81
Intrest186
Last Price3.75Apr 10, 2025
Change
1.5570.45%
Bid3.9
Ask4.15
volume44
Intrest53
Strike
45.5
45.5
Last Price0.28Apr 10, 2025
Change
0.18180%
Bid0.16
Ask0.23
volume246
Intrest281
Last Price4.15Apr 10, 2025
Change
3.142.76%
Bid3.35
Ask3.65
volume18
Intrest185
Strike
46
46
Last Price0.29Apr 10, 2025
Change
0.21262.5%
Bid0.2
Ask0.28
volume46
Intrest129
Last Price3.54Apr 10, 2025
Change
3.5650.14%
Bid2.88
Ask3.2
volume33
Intrest266
Strike
46.5
46.5
Last Price0.32Apr 10, 2025
Change
0.22220%
Bid0.29
Ask0.35
volume268
Intrest263
Last Price2.98Apr 10, 2025
Change
4.1358.09%
Bid1.65
Ask2.8
volume7
Intrest120
Strike
47
47
Last Price0.39Apr 10, 2025
Change
0.22129.41%
Bid0.37
Ask0.43
volume23
Intrest414
Last Price3.05Apr 10, 2025
Change
4.0557.04%
Bid2.02
Ask2.82
volume1
Intrest282
Strike
47.5
47.5
Last Price0.71Apr 10, 2025
Change
0.1731.48%
Bid0.42
Ask0.55
volume19
Intrest392
Last Price1.8Apr 10, 2025
Change
4.7272.39%
Bid1.8
Ask2.14
volume1275
Intrest183
Strike
48
48
Last Price0.79Apr 10, 2025
Change
0.52192.59%
Bid0.59
Ask0.79
volume104
Intrest147
Last Price1.55Apr 10, 2025
Change
4.473.95%
Bid1.55
Ask1.69
volume1045
Intrest630
Strike
48.5
48.5
Last Price0.7Apr 10, 2025
Change
0.49233.33%
Bid0.77
Ask0.87
volume64
Intrest126
Last Price2.04Apr 10, 2025
Change
3.6864.34%
Bid1.21
Ask1.43
volume30
Intrest748
Strike
49
49
Last Price0.85Apr 10, 2025
Change
0.59226.92%
Bid0.9
Ask1.3
volume185
Intrest100
Last Price1.28Apr 10, 2025
Change
3.5573.5%
Bid0.79
Ask1.11
volume814
Intrest233
Strike
49.5
49.5
Last Price1.2Apr 10, 2025
Change
0.82215.79%
Bid1.16
Ask1.78
volume135
Intrest23
Last Price0.92Apr 10, 2025
Change
3.6880%
Bid0.6
Ask0.9
volume360
Intrest1470
Strike
50
50
Last Price1.13Apr 10, 2025
Change
0.78222.86%
Bid1.05
Ask2.22
volume96
Intrest272
Last Price0.38Apr 10, 2025
Change
3.1389.17%
Bid0.38
Ask0.53
volume531
Intrest823
Strike
51
51
Last Price2.04Apr 10, 2025
Change
1.53300%
Bid2.05
Ask2.58
volume65
Intrest268
Last Price0.2Apr 10, 2025
Change
2.7193.13%
Bid0.15
Ask0.28
volume234
Intrest601
Strike
52
52
Last Price2.35Apr 10, 2025
Change
1.67245.59%
Bid2.82
Ask3.9
volume36
Intrest1049
Last Price0.18Apr 10, 2025
Change
2.192.11%
Bid0.12
Ask0.16
volume319
Intrest428
Strike
53
53
Last Price3.68Apr 10, 2025
Change
2.78308.89%
Bid3.7
Ask4
volume15
Intrest1159
Last Price0.09Apr 10, 2025
Change
1.5994.64%
Bid0.05
Ask0.12
volume257
Intrest551
Strike
54
54
Last Price4.25Apr 10, 2025
Change
2.83199.3%
Bid3.55
Ask6
volume31
Intrest202
Last Price0.06Apr 10, 2025
Change
1.0994.78%
Bid0.04
Ask0.15
volume1185
Intrest860
Strike
55
55
Last Price5.5Apr 10, 2025
Change
3.4161.9%
Bid5.45
Ask6.8
volume6
Intrest243
Last Price0.09Apr 10, 2025
Change
0.7188.75%
Bid0.02
Ask0.73
volume255
Intrest434
Strike
56
56
Last Price6.52Apr 10, 2025
Change
3.53118.06%
Bid5.5
Ask7.9
volume5
Intrest244
Last Price0.04Apr 10, 2025
Change
0.4892.31%
Bid0.01
Ask0.1
volume188
Intrest330
Strike
57
57
Last Price3.45Apr 09, 2025
Change
00%
Bid7.05
Ask8.7
volume0
Intrest262
Last Price0.02Apr 10, 2025
Change
0.393.75%
Bid0.02
Ask0.35
volume474
Intrest963
Strike
58
58
Last Price8.11Apr 10, 2025
Change
3.9193.1%
Bid7.85
Ask9.75
volume10
Intrest236
Last Price0.01Apr 10, 2025
Change
0.1995%
Bid0.01
Ask0.22
volume24
Intrest475
Strike
59
59
Last Price9.02Apr 10, 2025
Change
4.2287.92%
Bid8.7
Ask10.95
volume11
Intrest112
Last Price0.03Apr 10, 2025
Change
0.176.92%
Bid-
Ask0.03
volume7
Intrest1363
Strike
60
60
Last Price10.24Apr 10, 2025
Change
3.2947.34%
Bid9.95
Ask11.7
volume11
Intrest73
Last Price0.01Apr 10, 2025
Change
0.0685.71%
Bid-
Ask0.05
volume2
Intrest857
Strike
61
61
Last Price11.9Apr 10, 2025
Change
0.97.03%
Bid10.95
Ask12.9
volume10
Intrest55
Last Price0.05Apr 10, 2025
Change
00%
Bid-
Ask0.5
volume1
Intrest1460
Strike
62
62
Last Price8.75Apr 09, 2025
Change
00%
Bid12.05
Ask13.95
volume0
Intrest110
Last Price0.03Apr 10, 2025
Change
0.0125%
Bid-
Ask0.02
volume16
Intrest528
Strike
63
63
Last Price13.33Apr 03, 2025
Change
00%
Bid12.7
Ask15.1
volume0
Intrest8
Last Price0.02Apr 09, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest222
Strike
64
64
Last Price14Apr 10, 2025
Change
1.8711.78%
Bid13.55
Ask16.4
volume26
Intrest20
Last Price0.01Apr 10, 2025
Change
0.0150%
Bid-
Ask0.03
volume3
Intrest1555
Strike
65
65
Last Price15.35Apr 10, 2025
Change
2.5314.15%
Bid14.7
Ask17.35
volume2
Intrest3
Last Price0.11Apr 09, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest191
Strike
66
66
Last Price9Apr 01, 2025
Change
00%
Bid15.7
Ask17.55
volume0
Intrest0
Last Price0.01Apr 09, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest238
Strike
67
67
Last Price16.65Apr 10, 2025
Change
1.246.93%
Bid16.45
Ask19.05
volume1
Intrest0
Last Price0.01Apr 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest140
Strike
68
68
Last Price17.7Apr 10, 2025
Change
6.4457.19%
Bid17.7
Ask20.1
volume8
Intrest5
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest30
Strike
69
69
Last Price19.75Apr 10, 2025
Change
5.3221.22%
Bid18.7
Ask21.05
volume3
Intrest6
Last Price0.02Apr 10, 2025
Change
0.01100%
Bid-
Ask0.04
volume5
Intrest676
Strike
70
70
Last Price20.89Apr 03, 2025
Change
00%
Bid19.8
Ask21.95
volume0
Intrest0
Last Price0.01Apr 07, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest39
Strike
71
71
Last Price14.6Apr 01, 2025
Change
00%
Bid20.7
Ask23.1
volume0
Intrest2
Last Price0.03Apr 07, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest232
Strike
72
72
Last Price25.68Apr 08, 2025
Change
00%
Bid21.85
Ask24.35
volume0
Intrest0
Last Price0.02Apr 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest21
Strike
73
73
Last Price26.48Apr 08, 2025
Change
00%
Bid23.05
Ask24.85
volume0
Intrest2
Last Price0.01Apr 07, 2025
Change
00%
Bid-
Ask1.46
volume0
Intrest2
Strike
74
74
Last Price23.65Apr 10, 2025
Change
3.3116.27%
Bid23.3
Ask26.05
volume1
Intrest0
Last Price0.01Apr 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest59
Strike
75
75
Last Price25.63Apr 10, 2025
Change
5.7528.92%
Bid24.6
Ask27.45
volume1
Intrest2
Last Price0.02Apr 07, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest9
Strike
76
76
Last Price31.83Apr 07, 2025
Change
00%
Bid25.75
Ask28.25
volume0
Intrest1
Last Price0.01Apr 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest507
Strike
77
77
Last Price16.87Mar 12, 2025
Change
00%
Bid26.5
Ask29.45
volume0
Intrest0
Last Price0.01Apr 07, 2025
Change
00%
Bid-
Ask1.97
volume0
Intrest25
Strike
78
78
Last Price19.37Mar 12, 2025
Change
00%
Bid27.5
Ask30.5
volume0
Intrest0
Last Price0.06Mar 26, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest12
Strike
79
79
Last Price20.55Mar 27, 2025
Change
00%
Bid28.5
Ask31.45
volume0
Intrest0
Last Price0.03Apr 09, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest127
Strike
80
80
Last Price31.5Apr 08, 2025
Change
00%
Bid29.55
Ask32.5
volume0
Intrest2
Last Price0.04Mar 18, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest13
Strike
81
81
Last Price-
Change
-
Bid30.75
Ask33.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.96
volume0
Intrest0
Strike
82
82
Last Price-
Change
-
Bid31.75
Ask34.25
volume0
Intrest0
Last Price0.5Mar 06, 2025
Change
00%
Bid-
Ask1.96
volume0
Intrest1
Strike
83
83
Last Price-
Change
-
Bid32.6
Ask35.4
volume0
Intrest0
Last Price0.27Mar 24, 2025
Change
00%
Bid-
Ask1.96
volume0
Intrest6
Strike
84
84
Last Price24.85Mar 26, 2025
Change
00%
Bid33.05
Ask36.75
volume0
Intrest1
Last Price0.01Apr 07, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest104
Strike
85
85
Last Price-
Change
-
Bid34.7
Ask37.45
volume0
Intrest0
Last Price0.01Apr 08, 2025
Change
00%
Bid-
Ask1.99
volume0
Intrest13
Strike
90
90
Last Price-
Change
-
Bid39.5
Ask42.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.99
volume0
Intrest0
Strike
95
95
Last Price25.36Mar 03, 2025
Change
00%
Bid44.75
Ask47.25
volume0
Intrest0
Last Price0.03Mar 10, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest4
Strike
100
100
Last Price40.42Mar 12, 2025
Change
00%
Bid49.55
Ask52.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid54.6
Ask57.5
volume0
Intrest0
Last Price0.01Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest39
Strike
110
110
Last Price38.68Feb 28, 2025
Change
00%
Bid59.55
Ask62.45
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved