$125.01
-1.22-0.97%
가까이에: -
$125.35
0.340.27%
시간외: Dec 20, 7:50 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
-
Bid58.05
Ask61.8
volume0
Intrest0
Strike
65
65
Last Price0.13Nov 29, 2024
Change
00%
Bid-
Ask0.94
volume0
Intrest4
Last Price-
Change
-
Bid53.1
Ask56.8
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.96
volume0
Intrest0
Last Price-
Change
-
Bid48
Ask51.8
volume0
Intrest0
Strike
75
75
Last Price0.09Nov 11, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Last Price-
Change
-
Bid43.3
Ask46.8
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid37.95
Ask41.8
volume0
Intrest0
Strike
85
85
Last Price0.05Dec 02, 2024
Change
00%
Bid-
Ask1.1
volume0
Intrest2
Last Price-
Change
-
Bid32.95
Ask36.75
volume0
Intrest0
Strike
90
90
Last Price0.17Nov 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price-
Change
-
Bid28.2
Ask31.8
volume0
Intrest0
Strike
95
95
Last Price0.21Nov 29, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Last Price26.07Dec 20, 2024
Change
8.8525.34%
Bid22.6
Ask26.35
volume335
Intrest164
Strike
100
100
Last Price0.04Dec 20, 2024
Change
0.0660%
Bid-
Ask0.39
volume25
Intrest18
Last Price20.71Dec 20, 2024
Change
3.4814.39%
Bid17.85
Ask22.4
volume10
Intrest11
Strike
105
105
Last Price0.1Dec 02, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest48
Last Price-
Change
-
Bid15.55
Ask18.05
volume0
Intrest0
Strike
108
108
Last Price0.13Dec 20, 2024
Change
-
Bid-
Ask0.91
volume4
Intrest0
Last Price-
Change
-
Bid14.35
Ask18.35
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid-
Ask1.31
volume0
Intrest0
Last Price15.43Dec 20, 2024
Change
9.1837.3%
Bid13.55
Ask16.4
volume204
Intrest6
Strike
110
110
Last Price0.13Dec 20, 2024
Change
0.07116.67%
Bid-
Ask0.1
volume6
Intrest35
Last Price-
Change
-
Bid12.3
Ask16.05
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid0.01
Ask0.41
volume0
Intrest0
Last Price21.45Dec 18, 2024
Change
00%
Bid12.1
Ask14.95
volume0
Intrest5
Strike
112
112
Last Price0.26Dec 20, 2024
Change
0.15136.36%
Bid0.02
Ask0.21
volume56
Intrest13
Last Price14.28Dec 20, 2024
Change
6.3730.85%
Bid11.5
Ask12.7
volume2
Intrest11
Strike
113
113
Last Price0.24Dec 20, 2024
Change
0.13118.18%
Bid0.05
Ask0.22
volume53
Intrest8
Last Price-
Change
-
Bid10.4
Ask11.95
volume0
Intrest0
Strike
114
114
Last Price0.2Dec 20, 2024
Change
0.0642.86%
Bid0.04
Ask0.18
volume3
Intrest22
Last Price10.95Dec 20, 2024
Change
10.448.71%
Bid9.55
Ask10.85
volume7
Intrest1
Strike
115
115
Last Price0.18Dec 20, 2024
Change
0.0210%
Bid0.14
Ask0.19
volume28
Intrest71
Last Price17.6Dec 18, 2024
Change
00%
Bid8.6
Ask9.9
volume0
Intrest4
Strike
116
116
Last Price0.19Dec 20, 2024
Change
0.1136.67%
Bid0.2
Ask0.24
volume23
Intrest508
Last Price8.77Dec 20, 2024
Change
8.5349.31%
Bid7.9
Ask9.15
volume6
Intrest15
Strike
117
117
Last Price0.28Dec 20, 2024
Change
0.155.56%
Bid0.25
Ask0.3
volume19
Intrest12
Last Price7.03Dec 20, 2024
Change
12.1863.4%
Bid7.05
Ask8.25
volume1
Intrest23
Strike
118
118
Last Price0.33Dec 20, 2024
Change
0.1531.25%
Bid0.33
Ask0.4
volume2
Intrest657
Last Price7.53Dec 20, 2024
Change
0.475.87%
Bid6.15
Ask7.65
volume1
Intrest26
Strike
119
119
Last Price0.38Dec 20, 2024
Change
0.1890%
Bid0.42
Ask0.52
volume4
Intrest24
Last Price5.99Dec 20, 2024
Change
1.1616.22%
Bid5.4
Ask6.85
volume18
Intrest19
Strike
120
120
Last Price0.65Dec 20, 2024
Change
0.2729.35%
Bid0.56
Ask0.69
volume54
Intrest1140
Last Price4.65Dec 20, 2024
Change
10.0568.37%
Bid4.65
Ask5.5
volume1
Intrest66
Strike
121
121
Last Price0.77Dec 20, 2024
Change
0.1919.79%
Bid0.66
Ask0.87
volume17
Intrest15
Last Price3.9Dec 20, 2024
Change
2.640%
Bid3.8
Ask4.6
volume1
Intrest12
Strike
122
122
Last Price0.98Dec 20, 2024
Change
0.066.52%
Bid0.9
Ask1.07
volume48
Intrest47
Last Price4.75Dec 20, 2024
Change
0.9316.37%
Bid3.05
Ask4.05
volume3
Intrest33
Strike
123
123
Last Price1.21Dec 20, 2024
Change
0.3120.39%
Bid1.17
Ask1.47
volume28
Intrest40
Last Price3.45Dec 20, 2024
Change
1.3728.42%
Bid2.53
Ask3.05
volume8
Intrest19
Strike
124
124
Last Price1.81Dec 20, 2024
Change
0.2415.29%
Bid1.53
Ask1.77
volume120
Intrest165
Last Price2.5Dec 20, 2024
Change
244.44%
Bid2.07
Ask2.4
volume95
Intrest38
Strike
125
125
Last Price2.3Dec 20, 2024
Change
0.188.49%
Bid1.95
Ask2.22
volume69
Intrest252
Last Price2.11Dec 20, 2024
Change
1.3238.48%
Bid1.61
Ask1.85
volume125
Intrest17
Strike
126
126
Last Price2.8Dec 20, 2024
Change
0.124.48%
Bid2.46
Ask2.88
volume161
Intrest49
Last Price1.35Dec 20, 2024
Change
1.4852.3%
Bid1.2
Ask1.45
volume71
Intrest17
Strike
127
127
Last Price3.36Dec 20, 2024
Change
0.072.13%
Bid3.05
Ask3.4
volume178
Intrest210
Last Price0.98Dec 20, 2024
Change
1.662.02%
Bid0.9
Ask1
volume56
Intrest265
Strike
128
128
Last Price3.7Dec 20, 2024
Change
0.37.5%
Bid3.25
Ask4.1
volume467
Intrest364
Last Price0.9Dec 20, 2024
Change
1.8867.63%
Bid0.65
Ask0.82
volume1031
Intrest24
Strike
129
129
Last Price4.26Dec 20, 2024
Change
0.040.93%
Bid4.5
Ask4.9
volume37
Intrest113
Last Price0.57Dec 20, 2024
Change
1.1667.05%
Bid0.48
Ask0.62
volume65
Intrest194
Strike
130
130
Last Price5.4Dec 20, 2024
Change
0.5110.43%
Bid5.2
Ask5.75
volume63
Intrest679
Last Price0.53Dec 20, 2024
Change
1.0867.08%
Bid0.33
Ask0.48
volume44
Intrest70
Strike
131
131
Last Price5.86Dec 20, 2024
Change
0.264.64%
Bid6.1
Ask6.8
volume12
Intrest120
Last Price0.3Dec 20, 2024
Change
0.770%
Bid0.27
Ask0.36
volume32
Intrest1334
Strike
132
132
Last Price6.58Dec 20, 2024
Change
0.131.94%
Bid7.05
Ask7.45
volume76
Intrest677
Last Price0.25Dec 20, 2024
Change
0.8877.88%
Bid0.17
Ask0.28
volume1166
Intrest1169
Strike
133
133
Last Price7.65Dec 20, 2024
Change
0.638.97%
Bid7.8
Ask8.7
volume15
Intrest70
Last Price0.21Dec 20, 2024
Change
0.4970%
Bid0.12
Ask0.22
volume23
Intrest63
Strike
134
134
Last Price8.79Dec 20, 2024
Change
0.678.25%
Bid8.9
Ask9.6
volume26
Intrest76
Last Price0.15Dec 20, 2024
Change
0.3570%
Bid0.07
Ask0.16
volume91
Intrest1191
Strike
135
135
Last Price10.03Dec 20, 2024
Change
0.9810.83%
Bid9.85
Ask10.5
volume24
Intrest122
Last Price0.1Dec 20, 2024
Change
0.3678.26%
Bid0.03
Ask0.12
volume79
Intrest166
Strike
136
136
Last Price10.66Dec 20, 2024
Change
1.3714.75%
Bid10.45
Ask11.6
volume66
Intrest86
Last Price0.11Dec 20, 2024
Change
0.2569.44%
Bid0.05
Ask0.09
volume40
Intrest1156
Strike
137
137
Last Price11.3Dec 20, 2024
Change
1.1711.55%
Bid10.65
Ask12.55
volume10
Intrest29
Last Price0.08Dec 20, 2024
Change
0.2777.14%
Bid0.05
Ask0.06
volume4
Intrest241
Strike
138
138
Last Price11.29Dec 20, 2024
Change
0.282.42%
Bid11.1
Ask13.55
volume5
Intrest38
Last Price0.07Dec 20, 2024
Change
0.1872%
Bid0.01
Ask0.06
volume74
Intrest67
Strike
139
139
Last Price14.2Dec 20, 2024
Change
2.9526.22%
Bid13.25
Ask15.35
volume7
Intrest6
Last Price0.05Dec 20, 2024
Change
0.1676.19%
Bid-
Ask0.16
volume48
Intrest369
Strike
140
140
Last Price12.95Dec 19, 2024
Change
00%
Bid13.4
Ask15.65
volume0
Intrest40
Last Price0.22Dec 19, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest101
Strike
141
141
Last Price15.65Dec 20, 2024
Change
9.95174.56%
Bid15.7
Ask17.35
volume2
Intrest21
Last Price0.04Dec 20, 2024
Change
0.1578.95%
Bid-
Ask0.18
volume7
Intrest468
Strike
142
142
Last Price6.3Dec 06, 2024
Change
00%
Bid15.3
Ask19.15
volume0
Intrest1
Last Price0.04Dec 20, 2024
Change
0.171.43%
Bid-
Ask0.18
volume2
Intrest50
Strike
143
143
Last Price-
Change
-
Bid16.45
Ask20.35
volume0
Intrest0
Last Price0.05Dec 20, 2024
Change
0.0550%
Bid-
Ask0.19
volume2
Intrest103
Strike
144
144
Last Price-
Change
-
Bid17.3
Ask20.75
volume0
Intrest0
Last Price0.04Dec 20, 2024
Change
0.0763.64%
Bid-
Ask0.19
volume1
Intrest353
Strike
145
145
Last Price12.39Dec 09, 2024
Change
00%
Bid18.3
Ask22.5
volume0
Intrest0
Last Price0.12Dec 19, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest13
Strike
146
146
Last Price-
Change
-
Bid19.3
Ask23.2
volume0
Intrest0
Last Price0.46Dec 17, 2024
Change
00%
Bid-
Ask0.39
volume0
Intrest14
Strike
147
147
Last Price-
Change
-
Bid20.3
Ask23.8
volume0
Intrest0
Last Price0.05Dec 19, 2024
Change
00%
Bid0.03
Ask0.39
volume0
Intrest13
Strike
148
148
Last Price-
Change
-
Bid21.4
Ask25
volume0
Intrest0
Last Price1.17Dec 06, 2024
Change
00%
Bid-
Ask1
volume0
Intrest3
Strike
149
149
Last Price-
Change
-
Bid22.35
Ask25.6
volume0
Intrest0
Last Price0.15Dec 20, 2024
Change
0.1200%
Bid-
Ask0.29
volume15
Intrest259
Strike
150
150
Last Price17.57Dec 13, 2024
Change
00%
Bid23
Ask27.5
volume0
Intrest0
Last Price0.4Dec 09, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid25.15
Ask29.55
volume0
Intrest0
Last Price0.11Dec 13, 2024
Change
00%
Bid-
Ask0.17
volume0
Intrest64
Strike
155
155
Last Price17.2Dec 05, 2024
Change
00%
Bid28.3
Ask32.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid30.8
Ask34.55
volume0
Intrest0
Last Price0.33Dec 04, 2024
Change
00%
Bid-
Ask1.1
volume0
Intrest9
Strike
160
160
Last Price25.1Dec 17, 2024
Change
00%
Bid33.3
Ask37.15
volume0
Intrest0
Last Price0.15Dec 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest33
Strike
165
165
Last Price-
Change
-
Bid38.3
Ask41.95
volume0
Intrest0
Last Price0.2Dec 06, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest3
Strike
170
170
Last Price-
Change
-
Bid43.35
Ask47
volume0
Intrest0
Last Price0.38Nov 11, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest2
Strike
175
175
Last Price-
Change
-
Bid48.45
Ask51.95
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved