$13.54
0.120.89%
가까이에: Aug 18, 5:00 PM EST
$13.56
0.141.04%
프리마켓: 8:34 AM EST
Benzinga
Benzinga
Benzinga
목요일, 8월 20
The Trade Desk Inc 옵션 체인
TTDNASDAQ
Trade Desk Options
View Trade Desk (TTD) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
—
P/C Ratio (OI)
0.39
Volume vs. Open Interest by Strike
Volume by Expiration
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 Price10.65Aug 19, 2026
Change
-
Bid9.3
Ask12.5
volume0
Intrest64
Strike
3
3
Last Price0.01Aug 14, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest6
Last Price9.65Aug 19, 2026
Change
-
Bid8.7
Ask10.35
volume0
Intrest104
Strike
4
4
Last Price0.01Aug 19, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest3
Last Price8.65Aug 19, 2026
Change
-
Bid7.4
Ask9.45
volume0
Intrest118
Strike
5
5
Last Price0.02Aug 14, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest5
Last Price7.54Aug 19, 2026
Change
-
Bid5.6
Ask8.8
volume0
Intrest15
Strike
6
6
Last Price0.01Aug 19, 2026
Change
-
Bid-
Ask0.22
volume0
Intrest12
Last Price6.61Aug 19, 2026
Change
-
Bid4.75
Ask8.35
volume0
Intrest11
Strike
7
7
Last Price0.01Aug 19, 2026
Change
-
Bid-
Ask0.22
volume0
Intrest10
Last Price6.2Aug 19, 2026
Change
-
Bid4.7
Ask7.3
volume0
Intrest22
Strike
7.5
7.5
Last Price0.01Aug 19, 2026
Change
-
Bid-
Ask0.22
volume0
Intrest2
Last Price5.7Aug 19, 2026
Change
-
Bid4.4
Ask6.65
volume0
Intrest12
Strike
8
8
Last Price0.01Aug 19, 2026
Change
-
Bid-
Ask0.22
volume0
Intrest94
Last Price5.12Aug 19, 2026
Change
-
Bid3.9
Ask7.1
volume0
Intrest9
Strike
8.5
8.5
Last Price0.08Aug 13, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest44
Last Price4.7Aug 19, 2026
Change
-
Bid3.7
Ask5.4
volume0
Intrest8
Strike
9
9
Last Price0.07Aug 19, 2026
Change
-
Bid-
Ask2.13
volume0
Intrest44
Last Price4.09Aug 18, 2026
Change
-
Bid2.74
Ask5.3
volume0
Intrest8
Strike
9.5
9.5
Last Price0.07Aug 19, 2026
Change
-
Bid-
Ask0.03
volume0
Intrest59
Last Price3.57Aug 19, 2026
Change
-
Bid2.89
Ask4.5
volume0
Intrest54
Strike
10
10
Last Price0.01Aug 19, 2026
Change
-
Bid-
Ask0.15
volume0
Intrest1400
Last Price3.18Aug 18, 2026
Change
-
Bid2.17
Ask3.9
volume0
Intrest46
Strike
10.5
10.5
Last Price0.07Aug 19, 2026
Change
-
Bid-
Ask0.03
volume0
Intrest35
Last Price2.57Aug 19, 2026
Change
-
Bid1.27
Ask4.65
volume0
Intrest66
Strike
11
11
Last Price0.07Aug 19, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest13
Last Price1.89Aug 19, 2026
Change
-
Bid0.93
Ask2.95
volume0
Intrest16
Strike
11.5
11.5
Last Price0.01Aug 19, 2026
Change
-
Bid-
Ask0.03
volume0
Intrest115
Last Price1.34Aug 19, 2026
Change
-
Bid1.35
Ask2
volume0
Intrest247
Strike
12
12
Last Price0.06Aug 19, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest477
Last Price1.12Aug 19, 2026
Change
-
Bid0.48
Ask1.66
volume0
Intrest403
Strike
12.5
12.5
Last Price0.01Aug 19, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1909
Last Price0.65Aug 19, 2026
Change
-
Bid0.4
Ask0.79
volume0
Intrest1582
Strike
13
13
Last Price0.05Aug 19, 2026
Change
-
Bid0.03
Ask0.06
volume0
Intrest5947
Last Price0.25Aug 19, 2026
Change
-
Bid0.18
Ask0.33
volume0
Intrest1764
Strike
13.5
13.5
Last Price0.21Aug 19, 2026
Change
-
Bid0.2
Ask0.23
volume0
Intrest3473
Last Price0.09Aug 19, 2026
Change
-
Bid0.08
Ask0.1
volume0
Intrest8589
Strike
14
14
Last Price0.59Aug 19, 2026
Change
-
Bid0.53
Ask0.59
volume0
Intrest4821
Last Price0.04Aug 19, 2026
Change
-
Bid0.03
Ask0.04
volume0
Intrest9416
Strike
14.5
14.5
Last Price0.94Aug 19, 2026
Change
-
Bid0.85
Ask1.6
volume0
Intrest3250
Last Price0.03Aug 19, 2026
Change
-
Bid0.01
Ask0.03
volume0
Intrest9181
Strike
15
15
Last Price1.36Aug 19, 2026
Change
-
Bid1.41
Ask1.78
volume0
Intrest1292
Last Price0.01Aug 19, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest1842
Strike
15.5
15.5
Last Price1.87Aug 19, 2026
Change
-
Bid1.67
Ask2.62
volume0
Intrest667
Last Price0.01Aug 19, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest7725
Strike
16
16
Last Price2.49Aug 19, 2026
Change
-
Bid2.31
Ask2.75
volume0
Intrest640
Last Price0.01Aug 18, 2026
Change
-
Bid-
Ask0.04
volume0
Intrest2039
Strike
16.5
16.5
Last Price2.83Aug 19, 2026
Change
-
Bid2.34
Ask4.1
volume0
Intrest251
Last Price0.01Aug 19, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest2023
Strike
17
17
Last Price3.51Aug 19, 2026
Change
-
Bid3.2
Ask3.8
volume0
Intrest514
Last Price0.01Aug 19, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest2798
Strike
17.5
17.5
Last Price3.9Aug 19, 2026
Change
-
Bid3.7
Ask4.05
volume0
Intrest1979
Last Price0.01Aug 19, 2026
Change
-
Bid-
Ask0.06
volume0
Intrest1453
Strike
18
18
Last Price4.26Aug 19, 2026
Change
-
Bid4.15
Ask5.2
volume0
Intrest538
Last Price0.01Aug 19, 2026
Change
-
Bid-
Ask0.07
volume0
Intrest964
Strike
18.5
18.5
Last Price5.59Aug 19, 2026
Change
-
Bid4.65
Ask6.05
volume0
Intrest473
Last Price0.01Aug 19, 2026
Change
-
Bid-
Ask0.06
volume0
Intrest1925
Strike
19
19
Last Price5.33Aug 19, 2026
Change
-
Bid4.5
Ask6.35
volume0
Intrest602
Last Price0.07Aug 17, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest570
Strike
19.5
19.5
Last Price5.94Aug 19, 2026
Change
-
Bid5.4
Ask7.3
volume0
Intrest333
Last Price0.01Aug 19, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest5629
Strike
20
20
Last Price6.4Aug 19, 2026
Change
-
Bid6.2
Ask7.35
volume0
Intrest326
Last Price0.02Aug 19, 2026
Change
-
Bid-
Ask0.25
volume0
Intrest329
Strike
20.5
20.5
Last Price6.76Aug 19, 2026
Change
-
Bid5.8
Ask8.25
volume0
Intrest3
Last Price0.01Aug 19, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest433
Strike
21
21
Last Price8.26Aug 19, 2026
Change
-
Bid7.2
Ask7.65
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1981
Strike
21.5
21.5
Last Price7.95Aug 19, 2026
Change
-
Bid6.8
Ask9.1
volume0
Intrest0
Last Price0.01Aug 18, 2026
Change
-
Bid-
Ask0.47
volume0
Intrest535
Strike
22
22
Last Price8.34Aug 19, 2026
Change
-
Bid6.8
Ask9.75
volume0
Intrest7
Last Price0.01Aug 19, 2026
Change
-
Bid-
Ask0.23
volume0
Intrest3845
Strike
22.5
22.5
Last Price8.95Aug 19, 2026
Change
-
Bid8
Ask10.1
volume0
Intrest10
Last Price0.01Aug 19, 2026
Change
-
Bid-
Ask0.07
volume0
Intrest225
Strike
23
23
Last Price9.6Aug 19, 2026
Change
-
Bid8.2
Ask11.45
volume0
Intrest0
Last Price0.01Aug 17, 2026
Change
-
Bid-
Ask0.03
volume0
Intrest33
Strike
23.5
23.5
Last Price9.87Aug 19, 2026
Change
-
Bid8.6
Ask11.6
volume0
Intrest3
Last Price0.02Aug 17, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest298
Strike
24
24
Last Price10.3Aug 19, 2026
Change
-
Bid9.2
Ask11.75
volume0
Intrest5
Last Price0.06Aug 17, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest34
Strike
24.5
24.5
Last Price10.89Aug 19, 2026
Change
-
Bid9.7
Ask12.25
volume0
Intrest21
Last Price0.01Aug 19, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest3750
Strike
25
25
Last Price11.34Aug 19, 2026
Change
-
Bid11.2
Ask12.6
volume0
Intrest5
Last Price0.06Aug 17, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest50
Strike
26
26
Last Price12.34Aug 19, 2026
Change
-
Bid11.2
Ask13.75
volume0
Intrest23
Last Price0.06Aug 17, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest869
Strike
27
27
Last Price13.45Aug 19, 2026
Change
-
Bid12.2
Ask14.75
volume0
Intrest1
Last Price0.01Aug 19, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest2563
Strike
27.5
27.5
Last Price13.84Aug 19, 2026
Change
-
Bid11.85
Ask15
volume0
Intrest38
Last Price0.06Aug 17, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest29
Strike
28
28
Last Price14.47Aug 19, 2026
Change
-
Bid13.7
Ask15.45
volume0
Intrest9
Benzinga
© 2026 Benzinga | All Rights Reserved