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)

2025-04-22 15:59:59 ET (Delayed)
Bid: 
49.81
Ask: 
49.99
Vol: 
8,006,158
Last: 
49.8
Change: 
+1.1 (+2.3129%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TTD 48.500
1.46
+0.19
1.34
1.48
330
0.77
0.5359
0.1161
57
TTD 49.000
1.19
+0.13
0.95
1.23
804
0.76
0.4773
0.1176
380
TTD 49.500
0.92
+0.035
0.73
1
550
0.75
0.4189
0.1164
88
TTD 50.000
0.77
+0.035
0.74
0.8
3,575
0.74
0.362
0.1125
2213
TTD 51.000
0.41
-0.08
0.44
0.5
1,321
0.73
0.2589
0.0978
1155
TTD 52.000
0.24
-0.08
0.27
0.31
2,871
0.74
0.1766
0.078
2274
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
1.29
-0.7
1.22
1.28
73
0.76
-0.4654
0.1166
203
TTD 49.000
1.7
-0.585
1.47
1.68
46
0.8
-0.5242
0.1182
466
TTD 49.500
1.69
-0.925
1.73
2.02
17
0.74
-0.583
0.117
180
TTD 50.000
2.52
-0.345
2.04
2.46
27
0.84
-0.6402
0.1131
1121
TTD 51.000
2.63
-1.095
2.73
3.3
4
0.73
-0.7439
0.0983
486
TTD 52.000
3.8
-0.775
3.2
4.4
2
0.89
-0.8265
0.0784
284
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.