$54.01
-0.66-1.21%
프리마켓: 7:59 PM EDT
Comments
Loading...
Trade Desk (NASDAQ:TTD) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Trade Desk의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Trade Desk에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid25.6
Ask29
volume0
Intrest0
Strike
27
27
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.49
volume0
Intrest8
Last Price26.38Apr 28, 2025
Change
00%
Bid24.6
Ask27.95
volume0
Intrest1
Strike
28
28
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest1
Last Price25.58Apr 28, 2025
Change
00%
Bid24.4
Ask26.95
volume0
Intrest1
Strike
29
29
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest1
Last Price24.2Apr 29, 2025
Change
00%
Bid23.55
Ask25.8
volume0
Intrest0
Strike
30
30
Last Price0.05Apr 21, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest32
Last Price23Apr 25, 2025
Change
00%
Bid22.8
Ask24.65
volume0
Intrest18
Strike
31
31
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest22
Last Price-
Change
-
Bid22.2
Ask24.15
volume0
Intrest0
Strike
31.5
31.5
Last Price-
Change
-
Bid-
Ask0.63
volume0
Intrest0
Last Price19.6Apr 24, 2025
Change
00%
Bid21.85
Ask23.65
volume0
Intrest14
Strike
32
32
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest59
Last Price19.9Apr 24, 2025
Change
00%
Bid21.2
Ask23.25
volume0
Intrest1
Strike
32.5
32.5
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest1
Last Price-
Change
-
Bid20.65
Ask22.65
volume0
Intrest0
Strike
33
33
Last Price0.19Apr 21, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest10
Last Price-
Change
-
Bid20.7
Ask21.55
volume0
Intrest0
Strike
33.5
33.5
Last Price-
Change
-
Bid-
Ask0.63
volume0
Intrest0
Last Price-
Change
-
Bid20.4
Ask21
volume0
Intrest0
Strike
34
34
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest15
Last Price-
Change
-
Bid19.75
Ask20.85
volume0
Intrest0
Strike
34.5
34.5
Last Price0.03Apr 29, 2025
Change
00%
Bid0.01
Ask0.63
volume0
Intrest2
Last Price19.2Apr 29, 2025
Change
00%
Bid19.3
Ask20.1
volume0
Intrest0
Strike
35
35
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest54
Last Price-
Change
-
Bid18.65
Ask19.5
volume0
Intrest0
Strike
35.5
35.5
Last Price-
Change
-
Bid-
Ask0.43
volume0
Intrest0
Last Price15.55Apr 23, 2025
Change
00%
Bid18.35
Ask19
volume0
Intrest22
Strike
36
36
Last Price0.18Apr 15, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest6
Last Price-
Change
-
Bid17.65
Ask18.6
volume0
Intrest0
Strike
36.5
36.5
Last Price0.05Apr 24, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest1
Last Price17.3Apr 25, 2025
Change
00%
Bid17.05
Ask18.2
volume0
Intrest1
Strike
37
37
Last Price0.03Apr 28, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest44
Last Price-
Change
-
Bid16.55
Ask17.5
volume0
Intrest0
Strike
37.5
37.5
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest1
Last Price-
Change
-
Bid15.95
Ask17.15
volume0
Intrest0
Strike
38
38
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest148
Last Price-
Change
-
Bid15.7
Ask16.85
volume0
Intrest0
Strike
38.5
38.5
Last Price0.17Apr 28, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest4
Last Price15.3Apr 25, 2025
Change
00%
Bid15.15
Ask16.25
volume0
Intrest1
Strike
39
39
Last Price0.03Apr 28, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest47
Last Price-
Change
-
Bid14.85
Ask15.75
volume0
Intrest0
Strike
39.5
39.5
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest0
Last Price14.1Apr 25, 2025
Change
00%
Bid14.25
Ask15
volume0
Intrest12
Strike
40
40
Last Price0.01Apr 29, 2025
Change
00%
Bid0.01
Ask0.07
volume0
Intrest375
Last Price-
Change
-
Bid13.65
Ask14.5
volume0
Intrest0
Strike
40.5
40.5
Last Price0.31Apr 22, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest1
Last Price10.53Apr 23, 2025
Change
00%
Bid13.05
Ask14.1
volume0
Intrest6
Strike
41
41
Last Price0.02Apr 29, 2025
Change
00%
Bid0.01
Ask0.23
volume0
Intrest207
Last Price7.15Apr 22, 2025
Change
00%
Bid12.75
Ask13.7
volume0
Intrest12
Strike
41.5
41.5
Last Price0.18Apr 24, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest5
Last Price11.77Apr 25, 2025
Change
00%
Bid12.15
Ask13.15
volume0
Intrest38
Strike
42
42
Last Price0.03Apr 29, 2025
Change
00%
Bid0.02
Ask0.15
volume0
Intrest100
Last Price6.3Apr 22, 2025
Change
00%
Bid11.65
Ask13.5
volume0
Intrest11
Strike
42.5
42.5
Last Price0.49Apr 22, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest2
Last Price11.12Apr 25, 2025
Change
00%
Bid11.15
Ask12
volume0
Intrest4
Strike
43
43
Last Price0.04Apr 28, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest133
Last Price8.65Apr 24, 2025
Change
00%
Bid10.55
Ask11.7
volume0
Intrest1
Strike
43.5
43.5
Last Price0.06Apr 29, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest56
Last Price10.55Apr 29, 2025
Change
00%
Bid10.25
Ask11.35
volume0
Intrest67
Strike
44
44
Last Price0.1Apr 29, 2025
Change
00%
Bid0.01
Ask0.1
volume0
Intrest203
Last Price4.75Apr 22, 2025
Change
00%
Bid9.95
Ask10.55
volume0
Intrest104
Strike
44.5
44.5
Last Price0.04Apr 28, 2025
Change
00%
Bid0.01
Ask0.5
volume0
Intrest45
Last Price9.71Apr 29, 2025
Change
00%
Bid9.35
Ask10.15
volume0
Intrest280
Strike
45
45
Last Price0.04Apr 29, 2025
Change
00%
Bid0.02
Ask0.05
volume0
Intrest6872
Last Price6.8Apr 24, 2025
Change
00%
Bid8.9
Ask9.75
volume0
Intrest43
Strike
45.5
45.5
Last Price0.04Apr 29, 2025
Change
00%
Bid0.01
Ask0.06
volume0
Intrest68
Last Price9.3Apr 29, 2025
Change
00%
Bid7.5
Ask9.3
volume0
Intrest25
Strike
46
46
Last Price0.05Apr 29, 2025
Change
00%
Bid0.04
Ask0.08
volume0
Intrest1091
Last Price4.5Apr 17, 2025
Change
00%
Bid7.75
Ask8.7
volume0
Intrest7
Strike
46.5
46.5
Last Price0.06Apr 29, 2025
Change
00%
Bid0.01
Ask0.09
volume0
Intrest107
Last Price7.95Apr 28, 2025
Change
00%
Bid7.4
Ask8.2
volume0
Intrest47
Strike
47
47
Last Price0.07Apr 29, 2025
Change
00%
Bid0.07
Ask0.11
volume0
Intrest2655
Last Price6.52Apr 28, 2025
Change
00%
Bid6.75
Ask7.95
volume0
Intrest43
Strike
47.5
47.5
Last Price0.11Apr 29, 2025
Change
00%
Bid0.04
Ask0.12
volume0
Intrest65
Last Price6.35Apr 29, 2025
Change
00%
Bid6.5
Ask6.95
volume0
Intrest488
Strike
48
48
Last Price0.11Apr 29, 2025
Change
00%
Bid0.1
Ask0.13
volume0
Intrest183
Last Price6.2Apr 29, 2025
Change
00%
Bid5.8
Ask6.7
volume0
Intrest29
Strike
48.5
48.5
Last Price0.17Apr 29, 2025
Change
00%
Bid0.11
Ask0.15
volume0
Intrest157
Last Price5.94Apr 29, 2025
Change
00%
Bid5.55
Ask6.4
volume0
Intrest190
Strike
49
49
Last Price0.21Apr 29, 2025
Change
00%
Bid0.14
Ask0.18
volume0
Intrest614
Last Price5.37Apr 29, 2025
Change
00%
Bid4.85
Ask5.65
volume0
Intrest40
Strike
49.5
49.5
Last Price0.2Apr 29, 2025
Change
00%
Bid0.18
Ask0.21
volume0
Intrest271
Last Price5.05Apr 29, 2025
Change
00%
Bid4.65
Ask5.05
volume0
Intrest556
Strike
50
50
Last Price0.25Apr 29, 2025
Change
00%
Bid0.22
Ask0.25
volume0
Intrest1013
Last Price4.05Apr 29, 2025
Change
00%
Bid4
Ask4.9
volume0
Intrest410
Strike
51
51
Last Price0.38Apr 29, 2025
Change
00%
Bid0.33
Ask0.38
volume0
Intrest313
Last Price3.25Apr 29, 2025
Change
00%
Bid2.84
Ask4
volume0
Intrest3258
Strike
52
52
Last Price0.52Apr 29, 2025
Change
00%
Bid0.5
Ask0.55
volume0
Intrest800
Last Price2.57Apr 29, 2025
Change
00%
Bid2.42
Ask2.6
volume0
Intrest506
Strike
53
53
Last Price0.83Apr 29, 2025
Change
00%
Bid0.71
Ask0.93
volume0
Intrest1287
Last Price1.89Apr 29, 2025
Change
00%
Bid1.8
Ask1.9
volume0
Intrest2077
Strike
54
54
Last Price1.15Apr 29, 2025
Change
00%
Bid1.1
Ask1.25
volume0
Intrest1561
Last Price1.35Apr 29, 2025
Change
00%
Bid1.28
Ask1.36
volume0
Intrest2628
Strike
55
55
Last Price1.63Apr 29, 2025
Change
00%
Bid1.57
Ask1.84
volume0
Intrest143
Last Price0.93Apr 29, 2025
Change
00%
Bid0.89
Ask0.96
volume0
Intrest3290
Strike
56
56
Last Price2.34Apr 29, 2025
Change
00%
Bid2.1
Ask2.35
volume0
Intrest66
Last Price0.63Apr 29, 2025
Change
00%
Bid0.6
Ask0.64
volume0
Intrest1050
Strike
57
57
Last Price3.3Apr 29, 2025
Change
00%
Bid2.81
Ask3.3
volume0
Intrest33
Last Price0.42Apr 29, 2025
Change
00%
Bid0.39
Ask0.43
volume0
Intrest1126
Strike
58
58
Last Price3.4Apr 29, 2025
Change
00%
Bid3.6
Ask3.8
volume0
Intrest26
Last Price0.29Apr 29, 2025
Change
00%
Bid0.24
Ask0.28
volume0
Intrest564
Strike
59
59
Last Price5.3Apr 28, 2025
Change
00%
Bid4.4
Ask4.7
volume0
Intrest25
Last Price0.17Apr 29, 2025
Change
00%
Bid0.15
Ask0.17
volume0
Intrest1375
Strike
60
60
Last Price5.58Apr 29, 2025
Change
00%
Bid4.95
Ask6.05
volume0
Intrest929
Last Price0.1Apr 29, 2025
Change
00%
Bid0.09
Ask0.13
volume0
Intrest4304
Strike
61
61
Last Price9.25Apr 23, 2025
Change
00%
Bid5.8
Ask6.9
volume0
Intrest32
Last Price0.06Apr 29, 2025
Change
00%
Bid0.03
Ask0.1
volume0
Intrest3931
Strike
62
62
Last Price10.3Apr 23, 2025
Change
00%
Bid6.95
Ask7.85
volume0
Intrest8
Last Price0.06Apr 29, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest294
Strike
63
63
Last Price13.85Apr 16, 2025
Change
00%
Bid7.75
Ask8.9
volume0
Intrest0
Last Price0.01Apr 29, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest1710
Strike
64
64
Last Price13.4Apr 17, 2025
Change
00%
Bid8.75
Ask10
volume0
Intrest1
Last Price0.03Apr 28, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest921
Strike
65
65
Last Price15.97Apr 11, 2025
Change
00%
Bid9.55
Ask11.1
volume0
Intrest0
Last Price0.03Apr 29, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest441
Strike
66
66
Last Price17.47Apr 15, 2025
Change
00%
Bid11
Ask12
volume0
Intrest0
Last Price0.02Apr 29, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest112
Strike
67
67
Last Price10.73Apr 02, 2025
Change
00%
Bid11.6
Ask12.85
volume0
Intrest0
Last Price0.01Apr 29, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest86
Strike
68
68
Last Price-
Change
-
Bid13.05
Ask13.85
volume0
Intrest0
Last Price0.02Apr 25, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest79
Strike
69
69
Last Price17.3Apr 23, 2025
Change
00%
Bid13.05
Ask14.7
volume0
Intrest2
Last Price0.03Apr 29, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest3126
Strike
70
70
Last Price14.2Apr 02, 2025
Change
00%
Bid14.65
Ask15.9
volume0
Intrest3
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest25
Strike
71
71
Last Price24.43Apr 04, 2025
Change
00%
Bid15.75
Ask16.95
volume0
Intrest0
Last Price0.24Apr 11, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest47
Strike
72
72
Last Price17.68Apr 28, 2025
Change
00%
Bid16.8
Ask17.9
volume0
Intrest2
Last Price0.04Apr 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest397
Strike
75
75
Last Price18.99Apr 01, 2025
Change
00%
Bid20
Ask20.65
volume0
Intrest0
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest154
Strike
80
80
Last Price19.06Mar 25, 2025
Change
00%
Bid24.95
Ask25.9
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest793
Strike
85
85
Last Price30.65Mar 18, 2025
Change
00%
Bid29
Ask31.55
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved