Cboe Global Markets

TTD - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Trade Desk Inc (ttd)

2025-04-11 15:59:59 ET (Delayed)
Bid: 
49.84
Ask: 
49.86
Vol: 
7,147,182
Last: 
49.83
Change: 
+0.51 (+1.0245%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TTD 48.500
2.66
-0.325
2.78
2.98
20
0.86
0.615
0.0686
62
TTD 49.000
2.48
-0.235
2.37
2.66
1,043
0.83
0.5802
0.0714
328
TTD 49.500
2.12
-0.26
2.19
2.36
43
0.83
0.544
0.0736
292
TTD 50.000
2.03
-0.13
2
2.09
1,058
0.84
0.5065
0.0753
718
TTD 51.000
1.55
-0.12
1.47
1.59
344
0.8
0.4295
0.0764
360
TTD 52.000
1.11
-0.21
1.11
1.17
577
0.79
0.3524
0.0743
412
Thu Apr 17 2025
Strike
TTD 48.500
TTD 49.000
TTD 49.500
TTD 50.000
TTD 51.000
TTD 52.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TTD 48.500
1.69
-0.56
1.49
1.65
66
0.86
-0.3864
0.0689
176
TTD 49.000
1.87
-0.6
1.63
1.89
201
0.84
-0.4213
0.0717
243
TTD 49.500
2.1
-0.625
1.83
2.24
1,282
0.86
-0.4577
0.074
13
TTD 50.000
2.21
-0.76
2.17
2.32
35
0.84
-0.4954
0.0756
1851
TTD 51.000
3.03
-0.445
2.62
2.79
19
0.79
-0.5729
0.0768
153
TTD 52.000
3.73
-0.37
3.2
3.45
45
0.78
-0.6504
0.0747
323
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TTD 48.500
3.45
-0.4
3.8
4.2
1
0.83
0.5996
0.0481
17
TTD 49.000
3.35
-0.2
3.5
3.7
807
0.82
0.5751
0.0494
25
TTD 49.500
3.06
-0.215
3.15
3.4
24
0.8
0.5499
0.0506
18
TTD 50.000
2.6
-0.34
2.83
3.15
5
0.79
0.5241
0.0515
212
TTD 51.000
2.3
-0.25
2.22
2.7
17
0.75
0.4712
0.0527
622
TTD 52.000
1.84
-0.33
1.95
2.19
14
0.76
0.4175
0.053
100
Fri Apr 25 2025
Strike
TTD 48.500
TTD 49.000
TTD 49.500
TTD 50.000
TTD 51.000
TTD 52.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TTD 48.500
2.98
-0.065
2.41
2.68
3
0.83
-0.4021
0.0483
12
TTD 49.000
3
-0.175
2.65
2.88
5
0.82
-0.4267
0.0496
188
TTD 49.500
3.05
-0.475
2.73
3.1
7
0.79
-0.452
0.0508
50
TTD 50.000
3.35
-0.425
3.05
3.35
24
0.8
-0.478
0.0517
845
TTD 51.000
3.95
-0.325
3.55
3.8
12
0.78
-0.5312
0.053
473
TTD 52.000
4.53
-0.395
4.05
4.3
11
0.75
-0.5853
0.0533
277
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.