Free Trial

Trade Desk (TTD) Options Chain & Prices

→ Do This Before July 30 2024 To Claim Trump’s Gift (From Wealthpin Pro) (Ad)
Free TTD Stock Alerts
$92.78
-0.93 (-0.99%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

TTD Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/7/2024$75.00$17.794Call21 - 0
(+0)		65.79%
(-0.64%)		0.9910352
6/7/2024$78.00$0.034Put10128441653
(+0)		57.38%
(-1.14%)		-0.01346517
6/7/2024$79.00$0.039Put1 - 140
(+0)		54.64%
(-1.31%)		-0.0157071
6/7/2024$80.00$0.044Put1 - - 52
(+0)		51.94%
(-1.48%)		-0.0185131
6/7/2024$80.00$12.819Call260 - - 9
(+6)		51.94%
(-1.48%)		0.9814555
6/7/2024$82.00$10.837Call56 - - 3
(+0)		46.68%
(-1.84%)		0.9732982
6/7/2024$83.00$0.072Put33 - - 45
(+0)		44.17%
(-2.03%)		-0.0328522
6/7/2024$83.00$9.850Call86 - 4
(+0)		44.17%
(-2.03%)		0.967193
6/7/2024$84.00$0.089Put72129
(+0)		41.77%
(-2.22%)		-0.0412555
6/7/2024$84.00$8.868Call22 - 41
(+0)		41.77%
(-2.22%)		0.9588362
6/7/2024$85.00$0.113Put51 - 57
(+0)		39.55%
(-2.41%)		-0.0530983
6/7/2024$86.00$0.150Put5 - - 39
(+0)		37.59%
(-2.58%)		-0.0703971
6/7/2024$86.00$6.931Call22 - 8
(+0)		37.59%
(-2.58%)		0.9298982
6/7/2024$87.00$0.209Put1264691
(+343)		36.02%
(-2.72%)		-0.09616111
6/7/2024$87.00$5.991Call94 - - 16
(+2)		36.02%
(-2.72%)		0.9043385
6/7/2024$88.00$0.305Put3621155
(+127)		34.91%
(-2.83%)		-0.1339217
6/7/2024$88.00$5.086Call6 - 231
(+3)		34.91%
(-2.83%)		0.8668896
6/7/2024$89.00$0.450Put12939743
(+150)		34.13%
(-2.94%)		-0.18565321
6/7/2024$89.00$4.232Call4208451
(+0)		34.13%
(-2.94%)		0.81559624
6/7/2024$90.00$0.654Put514276587
(+17)		33.44%
(-3.07%)		-0.25114328
6/7/2024$90.00$3.435Call11831 - 138
(+1)		33.44%
(-3.07%)		0.75080312
6/7/2024$91.00$0.927Put4802239158
(+26)		32.74%
(-3.14%)		-0.32961733
6/7/2024$91.00$2.707Call31510136
(+4)		32.74%
(-3.14%)		0.67317317
6/7/2024$92.00$1.289Put165471093
(+7)		32.15%
(-3.06%)		-0.41958949
6/7/2024$92.00$2.066Call1471037177
(+10)		32.52%
(-2.69%)		0.58419969
6/7/2024$93.00$1.757Put40323937261
(+4)		31.82%
(-3.15%)		-0.51648959
6/7/2024$93.00$1.531Call170944736
(-13)		31.82%
(-2.83%)		0.48850447
6/7/2024$94.00$2.338Put811229286
(+216)		31.79%
(-2.50%)		-0.61251135
6/7/2024$94.00$1.107Call65820318
(+191)		31.79%
(-2.50%)		0.39366837
6/7/2024$95.00$3.022Put119 - 12327
(+40)		32.03%
(-2.16%)		-0.70018533
6/7/2024$95.00$0.786Call2094827377
(+141)		32.24%
(-1.95%)		0.30710459
6/7/2024$96.00$3.794Put43 - 47
(+6)		32.46%
(-1.82%)		-0.7748462
6/7/2024$96.00$0.551Call31033224292
(+130)		32.46%
(-1.82%)		0.23335639
6/7/2024$97.00$4.634Put20 - - 45
(+5)		33.05%
(-1.46%)		-0.8349663
6/7/2024$97.00$0.384Call696712525
(+1)		33.18%
(-1.33%)		0.17387346
6/7/2024$98.00$0.268Call726312398
(+60)		34.19%
(-0.60%)		0.12809950
6/7/2024$99.00$0.189Call3933192
(+3)		34.70%
(-0.39%)		0.09439310
6/7/2024$100.00$7.408Put5 - - 17
(+0)		35.89%
(+0.46%)		-0.9379471
6/7/2024$100.00$0.138Call46135470
(+23)		35.89%
(+0.46%)		0.07073514
6/7/2024$101.00$0.105Call3 - 253
(+14)		37.28%
(+1.39%)		0.0541983
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
6/7/2024$102.00$9.361Put20 - - 8
(+0)		38.92%
(+2.38%)		-0.9645633
6/7/2024$102.00$0.083Call1 - 1213
(+20)		38.92%
(+2.41%)		0.0429611
6/7/2024$103.00$0.069Call21115
(-1)		40.77%
(+3.31%)		0.0352432
6/7/2024$104.00$0.060Call1 - 122
(+0)		42.77%
(+4.04%)		0.0298391
6/7/2024$105.00$0.053Call5 - 1136
(+0)		44.88%
(+4.61%)		0.0258474
6/7/2024$110.00$0.037Call1 - - 92
(+0)		55.68%
(+5.73%)		0.0155531
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:TTD) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets