![The Trade Desk Inc](/common/images/company/N_TTD.png)
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
82.00 | 10.35 | 10.80 | 10.34 | 10.575 | 0.00 | 0.00 % | 2 | 0 | 7/26/2024 |
83.00 | 9.35 | 10.85 | 9.38 | 10.10 | 0.00 | 0.00 % | 2 | 0 | 7/26/2024 |
84.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
85.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
86.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
87.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
88.00 | 4.70 | 5.80 | 5.03 | 5.25 | 0.53 | 11.78 % | 4 | 49 | 7/26/2024 |
89.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
90.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
91.00 | 3.15 | 3.30 | 3.20 | 3.225 | 0.79 | 32.78 % | 195 | 426 | 7/26/2024 |
92.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
93.00 | 2.08 | 2.20 | 2.12 | 2.14 | 0.48 | 29.27 % | 458 | 622 | 7/26/2024 |
94.00 | 1.62 | 1.70 | 1.63 | 1.66 | 0.26 | 18.98 % | 192 | 955 | 7/26/2024 |
95.00 | 1.22 | 1.35 | 1.33 | 1.285 | 0.33 | 33.00 % | 409 | 759 | 7/26/2024 |
96.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
97.00 | 0.51 | 0.80 | 0.67 | 0.655 | 0.06 | 9.84 % | 368 | 1,280 | 7/26/2024 |
98.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
99.00 | 0.32 | 0.37 | 0.34 | 0.345 | 0.01 | 3.03 % | 124 | 461 | 7/26/2024 |
100.00 | 0.22 | 0.35 | 0.25 | 0.285 | 0.01 | 4.17 % | 260 | 2,859 | 7/26/2024 |
101.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
82.00 | 0.08 | 0.15 | 0.13 | 0.115 | -0.14 | -51.85 % | 32 | 14 | 7/26/2024 |
83.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
84.00 | 0.24 | 0.28 | 0.25 | 0.26 | -0.08 | -24.24 % | 102 | 115 | 7/26/2024 |
85.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
86.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
87.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
88.00 | 0.78 | 0.88 | 0.86 | 0.83 | -0.36 | -29.51 % | 95 | 531 | 7/26/2024 |
89.00 | 0.92 | 1.22 | 1.13 | 1.07 | -0.21 | -15.67 % | 62 | 548 | 7/26/2024 |
90.00 | 1.23 | 1.44 | 1.42 | 1.335 | -0.74 | -34.26 % | 175 | 755 | 7/26/2024 |
91.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
92.00 | 2.00 | 2.23 | 2.27 | 2.115 | -0.73 | -24.33 % | 80 | 1,474 | 7/26/2024 |
93.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
94.00 | 3.05 | 3.25 | 3.40 | 3.15 | -0.25 | -6.85 % | 57 | 798 | 7/26/2024 |
95.00 | 3.30 | 4.00 | 3.80 | 3.65 | -0.93 | -19.66 % | 69 | 672 | 7/26/2024 |
96.00 | 3.55 | 4.65 | 4.42 | 4.10 | -1.09 | -19.78 % | 8 | 1,596 | 7/26/2024 |
97.00 | 4.15 | 5.75 | 5.30 | 4.95 | -0.05 | -0.93 % | 98 | 626 | 7/26/2024 |
98.00 | 5.55 | 6.20 | 6.40 | 5.875 | -0.42 | -6.16 % | 83 | 603 | 7/26/2024 |
99.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
100.00 | 6.70 | 8.10 | 7.92 | 7.40 | -0.52 | -6.16 % | 34 | 446 | 7/26/2024 |
101.00 | 7.55 | 9.00 | 9.08 | 8.275 | 0.38 | 4.37 % | 9 | 35 | 7/26/2024 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.