$125.48
1.581.28%
프리마켓: 7:36 AM 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
-
Bid67.35
Ask71.1
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid62.4
Ask66.1
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid57.4
Ask61.1
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid52.8
Ask56.15
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid47.4
Ask51.15
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price45.93Nov 14, 2024
Change
00%
Bid42.4
Ask46.15
volume0
Intrest2
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price39.72Nov 20, 2024
Change
00%
Bid37.85
Ask40.4
volume0
Intrest9
Strike
85
85
Last Price0.06Nov 07, 2024
Change
00%
Bid-
Ask0.54
volume0
Intrest13
Last Price-
Change
-
Bid36.4
Ask39.4
volume0
Intrest0
Strike
86
86
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid35.4
Ask38.4
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Last Price-
Change
-
Bid34.4
Ask38.15
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Last Price-
Change
-
Bid33.4
Ask37.1
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Last Price29.78Nov 15, 2024
Change
00%
Bid33.1
Ask36.05
volume0
Intrest576
Strike
90
90
Last Price0.02Nov 14, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest24
Last Price-
Change
-
Bid31.4
Ask35.15
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid-
Ask0.63
volume0
Intrest0
Last Price-
Change
-
Bid30.4
Ask34.15
volume0
Intrest0
Strike
92
92
Last Price-
Change
-
Bid-
Ask0.67
volume0
Intrest0
Last Price-
Change
-
Bid29.4
Ask33.15
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid28.4
Ask32.15
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid-
Ask0.84
volume0
Intrest0
Last Price30Nov 08, 2024
Change
00%
Bid27.4
Ask31.15
volume0
Intrest1
Strike
95
95
Last Price0.04Nov 18, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest68
Last Price-
Change
-
Bid26.35
Ask30.15
volume0
Intrest0
Strike
96
96
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price22.03Oct 16, 2024
Change
00%
Bid25.85
Ask29.15
volume0
Intrest1
Strike
97
97
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest110
Last Price26.8Nov 15, 2024
Change
00%
Bid24.5
Ask28.1
volume0
Intrest1
Strike
98
98
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest11
Last Price20.1Nov 19, 2024
Change
00%
Bid24.2
Ask26.3
volume0
Intrest21
Strike
99
99
Last Price0.38Nov 12, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest3
Last Price17.7Nov 18, 2024
Change
00%
Bid23.45
Ask24.9
volume0
Intrest20
Strike
100
100
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest83
Last Price32.1Nov 07, 2024
Change
00%
Bid22.65
Ask23.5
volume0
Intrest24
Strike
101
101
Last Price0.03Nov 12, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest15
Last Price19.38Nov 20, 2024
Change
00%
Bid21.75
Ask22.45
volume0
Intrest56
Strike
102
102
Last Price0.04Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest7
Last Price15.32Nov 18, 2024
Change
00%
Bid20.8
Ask21.45
volume0
Intrest73
Strike
103
103
Last Price0.09Nov 18, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest4
Last Price15.78Nov 15, 2024
Change
00%
Bid19.35
Ask21
volume0
Intrest12
Strike
104
104
Last Price0.38Nov 12, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest10
Last Price13.38Nov 15, 2024
Change
00%
Bid18.4
Ask20.1
volume0
Intrest11
Strike
105
105
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest73
Last Price24.72Nov 13, 2024
Change
00%
Bid17.2
Ask19.05
volume0
Intrest5
Strike
106
106
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest232
Last Price18.2Nov 20, 2024
Change
00%
Bid16.3
Ask18
volume0
Intrest7
Strike
107
107
Last Price0.11Nov 08, 2024
Change
00%
Bid-
Ask0.36
volume0
Intrest1520
Last Price9.15Nov 18, 2024
Change
00%
Bid15.3
Ask17
volume0
Intrest16
Strike
108
108
Last Price0.1Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest507
Last Price20.85Nov 11, 2024
Change
00%
Bid14.2
Ask16.15
volume0
Intrest2
Strike
109
109
Last Price0.03Nov 20, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest477
Last Price13.75Nov 20, 2024
Change
00%
Bid13.4
Ask15
volume0
Intrest23
Strike
110
110
Last Price0.06Nov 20, 2024
Change
00%
Bid0.01
Ask0.03
volume0
Intrest142
Last Price13.94Nov 14, 2024
Change
00%
Bid12.2
Ask14.2
volume0
Intrest2
Strike
111
111
Last Price0.02Nov 20, 2024
Change
00%
Bid0.01
Ask0.25
volume0
Intrest73
Last Price6.05Nov 18, 2024
Change
00%
Bid11.3
Ask13
volume0
Intrest14
Strike
112
112
Last Price0.15Nov 19, 2024
Change
00%
Bid0.01
Ask0.36
volume0
Intrest130
Last Price4.8Nov 18, 2024
Change
00%
Bid10.45
Ask11.95
volume0
Intrest29
Strike
113
113
Last Price0.23Nov 19, 2024
Change
00%
Bid0.01
Ask0.35
volume0
Intrest129
Last Price9Nov 20, 2024
Change
00%
Bid9.85
Ask10.45
volume0
Intrest83
Strike
114
114
Last Price0.04Nov 20, 2024
Change
00%
Bid0.01
Ask0.06
volume0
Intrest353
Last Price9Nov 20, 2024
Change
00%
Bid8.8
Ask9.95
volume0
Intrest53
Strike
115
115
Last Price0.04Nov 20, 2024
Change
00%
Bid0.03
Ask0.05
volume0
Intrest483
Last Price9.18Nov 20, 2024
Change
00%
Bid7.9
Ask8.65
volume0
Intrest41
Strike
116
116
Last Price0.05Nov 20, 2024
Change
00%
Bid0.03
Ask0.1
volume0
Intrest111
Last Price7.44Nov 20, 2024
Change
00%
Bid6.65
Ask8.15
volume0
Intrest21
Strike
117
117
Last Price0.06Nov 20, 2024
Change
00%
Bid0.06
Ask0.13
volume0
Intrest196
Last Price7.15Nov 20, 2024
Change
00%
Bid5.15
Ask6.5
volume0
Intrest1026
Strike
118
118
Last Price0.1Nov 20, 2024
Change
00%
Bid0.1
Ask0.16
volume0
Intrest443
Last Price5Nov 20, 2024
Change
00%
Bid5.05
Ask5.65
volume0
Intrest102
Strike
119
119
Last Price0.12Nov 20, 2024
Change
00%
Bid0.17
Ask0.45
volume0
Intrest366
Last Price4.85Nov 20, 2024
Change
00%
Bid4.05
Ask4.45
volume0
Intrest1602
Strike
120
120
Last Price0.3Nov 20, 2024
Change
00%
Bid0.27
Ask0.36
volume0
Intrest811
Last Price3.81Nov 20, 2024
Change
00%
Bid3.35
Ask3.6
volume0
Intrest463
Strike
121
121
Last Price0.41Nov 20, 2024
Change
00%
Bid0.45
Ask0.52
volume0
Intrest90
Last Price2.91Nov 20, 2024
Change
00%
Bid2.51
Ask2.8
volume0
Intrest1081
Strike
122
122
Last Price0.64Nov 20, 2024
Change
00%
Bid0.68
Ask0.84
volume0
Intrest111
Last Price2.84Nov 20, 2024
Change
00%
Bid1.86
Ask2.17
volume0
Intrest653
Strike
123
123
Last Price0.78Nov 20, 2024
Change
00%
Bid1
Ask1.24
volume0
Intrest81
Last Price1.92Nov 20, 2024
Change
00%
Bid1.48
Ask1.6
volume0
Intrest1177
Strike
124
124
Last Price1.48Nov 20, 2024
Change
00%
Bid1.41
Ask1.61
volume0
Intrest175
Last Price1.1Nov 20, 2024
Change
00%
Bid1.05
Ask1.12
volume0
Intrest2667
Strike
125
125
Last Price2Nov 20, 2024
Change
00%
Bid1.98
Ask2.25
volume0
Intrest374
Last Price0.77Nov 20, 2024
Change
00%
Bid0.62
Ask0.79
volume0
Intrest657
Strike
126
126
Last Price2.67Nov 20, 2024
Change
00%
Bid2.59
Ask2.88
volume0
Intrest706
Last Price0.5Nov 20, 2024
Change
00%
Bid0.42
Ask0.54
volume0
Intrest383
Strike
127
127
Last Price2.66Nov 20, 2024
Change
00%
Bid2.62
Ask4.5
volume0
Intrest68
Last Price0.45Nov 20, 2024
Change
00%
Bid0.3
Ask0.36
volume0
Intrest331
Strike
128
128
Last Price5.3Nov 20, 2024
Change
00%
Bid4.15
Ask4.8
volume0
Intrest48
Last Price0.23Nov 20, 2024
Change
00%
Bid0.06
Ask0.23
volume0
Intrest1161
Strike
129
129
Last Price11.56Nov 18, 2024
Change
00%
Bid5.1
Ask5.55
volume0
Intrest109
Last Price0.18Nov 20, 2024
Change
00%
Bid0.14
Ask0.16
volume0
Intrest1659
Strike
130
130
Last Price13.07Nov 18, 2024
Change
00%
Bid4.9
Ask6.6
volume0
Intrest3
Last Price0.21Nov 20, 2024
Change
00%
Bid0.08
Ask0.13
volume0
Intrest143
Strike
131
131
Last Price13.65Nov 19, 2024
Change
00%
Bid6.45
Ask8.3
volume0
Intrest2
Last Price0.1Nov 20, 2024
Change
00%
Bid0.03
Ask0.13
volume0
Intrest179
Strike
132
132
Last Price14.49Nov 18, 2024
Change
00%
Bid7.7
Ask8.3
volume0
Intrest8
Last Price0.04Nov 20, 2024
Change
00%
Bid0.03
Ask0.11
volume0
Intrest53
Strike
133
133
Last Price4Nov 13, 2024
Change
00%
Bid7.95
Ask9.85
volume0
Intrest6
Last Price0.08Nov 20, 2024
Change
00%
Bid0.02
Ask0.07
volume0
Intrest290
Strike
134
134
Last Price5.29Nov 13, 2024
Change
00%
Bid8.7
Ask10.9
volume0
Intrest0
Last Price0.04Nov 20, 2024
Change
00%
Bid0.04
Ask0.41
volume0
Intrest348
Strike
135
135
Last Price8Nov 13, 2024
Change
00%
Bid9.95
Ask11.85
volume0
Intrest0
Last Price0.04Nov 15, 2024
Change
00%
Bid0.02
Ask0.36
volume0
Intrest94
Strike
136
136
Last Price-
Change
-
Bid11.05
Ask12.8
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
00%
Bid0.01
Ask0.36
volume0
Intrest151
Strike
137
137
Last Price-
Change
-
Bid11.8
Ask14.05
volume0
Intrest0
Last Price0.03Nov 18, 2024
Change
00%
Bid0.01
Ask0.36
volume0
Intrest8
Strike
138
138
Last Price8.85Nov 12, 2024
Change
00%
Bid12.8
Ask15.25
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid0.01
Ask0.36
volume0
Intrest11
Strike
139
139
Last Price-
Change
-
Bid14.1
Ask15.95
volume0
Intrest0
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest242
Strike
140
140
Last Price14.85Nov 08, 2024
Change
00%
Bid14.9
Ask16.9
volume0
Intrest0
Last Price0.06Nov 14, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest23
Strike
141
141
Last Price-
Change
-
Bid15.95
Ask17.95
volume0
Intrest0
Last Price0.26Nov 12, 2024
Change
00%
Bid-
Ask0.36
volume0
Intrest95
Strike
142
142
Last Price-
Change
-
Bid16.8
Ask19.1
volume0
Intrest0
Last Price0.17Nov 11, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest7
Strike
143
143
Last Price-
Change
-
Bid17.85
Ask19.85
volume0
Intrest0
Last Price0.12Nov 13, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Strike
144
144
Last Price-
Change
-
Bid18.9
Ask21
volume0
Intrest0
Last Price0.03Nov 14, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest150
Strike
145
145
Last Price-
Change
-
Bid19.9
Ask21.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid20.7
Ask22.95
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest1
Strike
147
147
Last Price-
Change
-
Bid21.8
Ask24
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid23.15
Ask24.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid23.65
Ask25.95
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest637
Strike
150
150
Last Price-
Change
-
Bid23.95
Ask27.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
152.5
152.5
Last Price23.6Nov 11, 2024
Change
00%
Bid26.45
Ask30.1
volume0
Intrest0
Last Price0.06Nov 11, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest46
Strike
155
155
Last Price-
Change
-
Bid29.05
Ask32.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid31.65
Ask35.2
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest179
Strike
160
160
Last Price-
Change
-
Bid33.9
Ask37.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid36.45
Ask40.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid38.9
Ask42.6
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved