$124.42
3.582.96%
近くで: -
$124.55
0.130.10%
時間外: Jan 17, 7:33 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
-
Bid52.5
Ask56.25
volume0
Intrest0
Strike
70
70
Last Price0.17Dec 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest101
Last Price-
Change
-
Bid47.5
Ask51.25
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price43.63Jan 17, 2025
Change
2.485.38%
Bid43.6
Ask45.3
volume1
Intrest3
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price43.15Dec 19, 2024
Change
00%
Bid38.6
Ask40.35
volume0
Intrest2
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price42.9Dec 16, 2024
Change
00%
Bid33.6
Ask35.4
volume0
Intrest3
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price26.75Jan 14, 2025
Change
00%
Bid32.7
Ask34.35
volume0
Intrest1
Strike
91
91
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid31.6
Ask33.3
volume0
Intrest0
Strike
92
92
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid30.6
Ask32.35
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid29.6
Ask31.3
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid28.65
Ask30.35
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid27.65
Ask29.35
volume0
Intrest0
Strike
96
96
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid26.65
Ask28.35
volume0
Intrest0
Strike
97
97
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid25.55
Ask27.3
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid24.7
Ask26.3
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price24.5Jan 17, 2025
Change
419.51%
Bid23.65
Ask25.25
volume1
Intrest7
Strike
100
100
Last Price0.04Jan 17, 2025
Change
0.0120%
Bid-
Ask0.25
volume20
Intrest30
Last Price-
Change
-
Bid22.6
Ask24.3
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Last Price-
Change
-
Bid21.7
Ask23.35
volume0
Intrest0
Strike
102
102
Last Price0.14Jan 13, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest5
Last Price-
Change
-
Bid20.75
Ask22.35
volume0
Intrest0
Strike
103
103
Last Price0.23Jan 13, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest6
Last Price-
Change
-
Bid19.7
Ask21.3
volume0
Intrest0
Strike
104
104
Last Price0.22Jan 13, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest5
Last Price19.18Jan 17, 2025
Change
6.1547.2%
Bid18.95
Ask20.05
volume12
Intrest11
Strike
105
105
Last Price0.06Jan 17, 2025
Change
0.0333.33%
Bid-
Ask0.12
volume3
Intrest45
Last Price17.8Jan 07, 2025
Change
00%
Bid17.65
Ask19.35
volume0
Intrest1
Strike
106
106
Last Price0.43Jan 03, 2025
Change
00%
Bid0.01
Ask0.13
volume0
Intrest1
Last Price16.8Jan 07, 2025
Change
00%
Bid16.6
Ask18.35
volume0
Intrest1
Strike
107
107
Last Price0.39Jan 10, 2025
Change
00%
Bid0.01
Ask0.13
volume0
Intrest3
Last Price-
Change
-
Bid15.6
Ask17.35
volume0
Intrest0
Strike
108
108
Last Price0.06Jan 17, 2025
Change
0.1368.42%
Bid0.01
Ask0.13
volume16
Intrest24
Last Price-
Change
-
Bid14.6
Ask16.35
volume0
Intrest0
Strike
109
109
Last Price0.05Jan 17, 2025
Change
0.0964.29%
Bid0.01
Ask0.13
volume10
Intrest14
Last Price10Jan 15, 2025
Change
00%
Bid13.65
Ask15.4
volume0
Intrest2
Strike
110
110
Last Price0.07Jan 17, 2025
Change
0.0541.67%
Bid0.03
Ask0.13
volume11
Intrest207
Last Price13.14Jan 17, 2025
Change
6.4195.25%
Bid12.85
Ask14.25
volume5
Intrest2
Strike
111
111
Last Price0.06Jan 17, 2025
Change
0.0857.14%
Bid0.02
Ask0.1
volume4
Intrest49
Last Price11.92Jan 17, 2025
Change
4.7165.33%
Bid11.65
Ask13.45
volume2
Intrest2
Strike
112
112
Last Price0.08Jan 17, 2025
Change
0.1260%
Bid0.01
Ask0.15
volume3
Intrest131
Last Price11.75Jan 17, 2025
Change
-
Bid10.7
Ask12.4
volume6
Intrest0
Strike
113
113
Last Price0.12Jan 17, 2025
Change
0.0840%
Bid0.02
Ask0.16
volume11
Intrest28
Last Price6.3Jan 10, 2025
Change
00%
Bid10
Ask11
volume0
Intrest1
Strike
114
114
Last Price0.13Jan 17, 2025
Change
0.1756.67%
Bid0.06
Ask0.12
volume27
Intrest34
Last Price10.07Jan 17, 2025
Change
2.8539.47%
Bid9
Ask10.15
volume9
Intrest23
Strike
115
115
Last Price0.16Jan 17, 2025
Change
0.2460%
Bid0.11
Ask0.15
volume425
Intrest62
Last Price8.5Jan 17, 2025
Change
3.6575.26%
Bid8.1
Ask9.25
volume5
Intrest2
Strike
116
116
Last Price0.2Jan 17, 2025
Change
0.4669.7%
Bid0.15
Ask0.19
volume42
Intrest225
Last Price5.3Jan 16, 2025
Change
00%
Bid7.6
Ask8
volume0
Intrest182
Strike
117
117
Last Price0.27Jan 17, 2025
Change
0.459.7%
Bid0.21
Ask0.25
volume17
Intrest44
Last Price6.55Jan 17, 2025
Change
1.7837.32%
Bid6.6
Ask6.95
volume5
Intrest333
Strike
118
118
Last Price0.4Jan 17, 2025
Change
0.8166.94%
Bid0.3
Ask0.35
volume42
Intrest732
Last Price5.7Jan 17, 2025
Change
1.5537.35%
Bid5.8
Ask6.1
volume16
Intrest549
Strike
119
119
Last Price0.53Jan 17, 2025
Change
0.6755.83%
Bid0.41
Ask0.51
volume64
Intrest210
Last Price4.9Jan 17, 2025
Change
1.1731.37%
Bid5
Ask5.3
volume13
Intrest159
Strike
120
120
Last Price0.66Jan 17, 2025
Change
1.2665.62%
Bid0.58
Ask0.65
volume512
Intrest548
Last Price4.25Jan 17, 2025
Change
1.2642.14%
Bid4.25
Ask4.55
volume47
Intrest140
Strike
121
121
Last Price0.99Jan 17, 2025
Change
1.1353.3%
Bid0.81
Ask0.94
volume98
Intrest71
Last Price3.46Jan 17, 2025
Change
1.4471.29%
Bid3.55
Ask3.8
volume125
Intrest1127
Strike
122
122
Last Price1.31Jan 17, 2025
Change
1.3450.57%
Bid1.11
Ask1.23
volume38
Intrest199
Last Price3Jan 17, 2025
Change
0.9546.34%
Bid2.84
Ask3.15
volume39
Intrest109
Strike
123
123
Last Price1.65Jan 17, 2025
Change
1.4246.25%
Bid1.47
Ask1.61
volume82
Intrest12
Last Price2.33Jan 17, 2025
Change
0.9872.59%
Bid2.26
Ask2.57
volume282
Intrest246
Strike
124
124
Last Price1.96Jan 17, 2025
Change
1.7647.31%
Bid1.95
Ask2
volume650
Intrest29
Last Price1.9Jan 17, 2025
Change
0.8784.47%
Bid1.79
Ask2.09
volume1179
Intrest397
Strike
125
125
Last Price2.49Jan 17, 2025
Change
1.8642.76%
Bid2.38
Ask2.66
volume997
Intrest289
Last Price1.53Jan 17, 2025
Change
0.4237.84%
Bid1.46
Ask1.64
volume121
Intrest98
Strike
126
126
Last Price3.23Jan 17, 2025
Change
1.6633.95%
Bid2.86
Ask3.2
volume69
Intrest62
Last Price1.16Jan 17, 2025
Change
0.4256.76%
Bid1.13
Ask1.26
volume119
Intrest229
Strike
127
127
Last Price3.9Jan 17, 2025
Change
1.223.53%
Bid3.5
Ask4
volume14
Intrest17
Last Price0.89Jan 17, 2025
Change
0.4393.48%
Bid0.84
Ask0.96
volume199
Intrest53
Strike
128
128
Last Price4.65Jan 17, 2025
Change
4.6650.05%
Bid4.2
Ask4.75
volume5
Intrest21
Last Price0.63Jan 17, 2025
Change
0.1736.96%
Bid0.59
Ask0.67
volume66
Intrest19
Strike
129
129
Last Price5.45Jan 17, 2025
Change
5.5950.63%
Bid5
Ask5.4
volume11
Intrest14
Last Price0.45Jan 17, 2025
Change
0.1973.08%
Bid0.41
Ask0.57
volume72
Intrest112
Strike
130
130
Last Price6.2Jan 17, 2025
Change
6.5951.52%
Bid5.7
Ask6.15
volume35
Intrest16
Last Price0.33Jan 17, 2025
Change
0.0622.22%
Bid0.31
Ask0.44
volume116
Intrest66
Strike
131
131
Last Price11.27Dec 27, 2024
Change
00%
Bid6.55
Ask7.25
volume0
Intrest5
Last Price0.25Jan 17, 2025
Change
0.0956.25%
Bid0.22
Ask0.25
volume44
Intrest47
Strike
132
132
Last Price7.7Jan 17, 2025
Change
2.5925.17%
Bid7.25
Ask8.25
volume2
Intrest10
Last Price0.17Jan 17, 2025
Change
0.0541.67%
Bid0.14
Ask0.2
volume39
Intrest26
Strike
133
133
Last Price8.75Jan 17, 2025
Change
2.723.58%
Bid8.2
Ask9.4
volume2
Intrest16
Last Price0.12Jan 17, 2025
Change
0.476.92%
Bid0.08
Ask0.14
volume70
Intrest54
Strike
134
134
Last Price10Jan 17, 2025
Change
4.2529.82%
Bid9.3
Ask10.15
volume3
Intrest6
Last Price0.11Jan 17, 2025
Change
0.0222.22%
Bid0.04
Ask0.11
volume83
Intrest55
Strike
135
135
Last Price14.38Jan 16, 2025
Change
00%
Bid10.1
Ask11.25
volume0
Intrest1
Last Price0.11Jan 17, 2025
Change
0.0222.22%
Bid0.02
Ask0.1
volume1
Intrest44
Strike
136
136
Last Price10.06Dec 19, 2024
Change
00%
Bid10.75
Ask12.4
volume0
Intrest0
Last Price0.15Jan 13, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest16
Strike
137
137
Last Price10.8Jan 06, 2025
Change
00%
Bid11.85
Ask13.3
volume0
Intrest1
Last Price0.17Jan 10, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest12
Strike
138
138
Last Price-
Change
-
Bid12.7
Ask14.3
volume0
Intrest0
Last Price0.47Jan 06, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest26
Strike
139
139
Last Price21.35Jan 14, 2025
Change
00%
Bid13.7
Ask15.3
volume0
Intrest1
Last Price0.02Jan 17, 2025
Change
0.0981.82%
Bid-
Ask0.07
volume2
Intrest86
Strike
140
140
Last Price17.95Jan 16, 2025
Change
00%
Bid14.75
Ask16.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Strike
141
141
Last Price13.86Dec 19, 2024
Change
00%
Bid15.85
Ask17.3
volume0
Intrest0
Last Price0.04Jan 17, 2025
Change
0.5893.55%
Bid-
Ask0.12
volume10
Intrest7
Strike
142
142
Last Price-
Change
-
Bid16.85
Ask18.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid17.8
Ask19.25
volume0
Intrest0
Last Price0.27Jan 06, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest6
Strike
144
144
Last Price-
Change
-
Bid18.8
Ask20.3
volume0
Intrest0
Last Price0.05Jan 17, 2025
Change
0.1168.75%
Bid-
Ask0.12
volume5
Intrest44
Strike
145
145
Last Price14.58Dec 13, 2024
Change
00%
Bid19.85
Ask21.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid20.85
Ask22.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid21.85
Ask23.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid22.8
Ask24.35
volume0
Intrest0
Last Price0.09Jan 02, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Strike
149
149
Last Price-
Change
-
Bid23.9
Ask25.3
volume0
Intrest0
Last Price0.43Dec 23, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest17
Strike
150
150
Last Price-
Change
-
Bid24.75
Ask26.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid27.25
Ask29
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid29.8
Ask31.4
volume0
Intrest0
Last Price0.79Dec 13, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest15
Strike
157.5
157.5
Last Price-
Change
-
Bid32.25
Ask33.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid34.8
Ask36.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid39.75
Ask41.45
volume0
Intrest0
Last Price0.42Dec 13, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
170
170
Last Price-
Change
-
Bid44.7
Ask46.5
volume0
Intrest0
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest36
Strike
175
175
Last Price-
Change
-
Bid49.75
Ask51.55
volume0
Intrest0
Last Price0.16Dec 23, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest1
Strike
180
180
Last Price-
Change
-
Bid54.75
Ask56.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved