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)

2025-05-23 15:59:59 ET (Delayed)
Bid: 
73.8
Ask: 
73.96
Vol: 
4,840,742
Last: 
73.85
Change: 
-0.44 (+-0.5955%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TTD 71.000
3.59
-0.56
3.35
3.7
4
0.4
0.7635
0.0699
41
TTD 72.000
2.76
-0.64
2.68
3.2
47
0.44
0.6879
0.0813
87
TTD 73.000
2.24
-0.42
2.16
2.31
78
0.42
0.602
0.0898
89
TTD 74.000
1.67
-0.465
1.64
1.7
1,209
0.4
0.5099
0.0936
180
TTD 75.000
1.26
-0.38
1.2
1.26
338
0.41
0.4174
0.0921
451
TTD 76.000
0.87
-0.345
0.85
1.05
126
0.41
0.3303
0.0854
247
Fri May 30 2025
Strike
TTD 71.000
TTD 72.000
TTD 73.000
TTD 74.000
TTD 75.000
TTD 76.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TTD 71.000
0.58
+0.01
0.57
0.69
90
0.43
-0.2382
0.0704
244
TTD 72.000
0.9
+0.095
0.85
0.94
289
0.42
-0.3145
0.082
395
TTD 73.000
1.28
+0.145
1.2
1.3
192
0.42
-0.4012
0.0906
243
TTD 74.000
1.76
+0.22
1.64
1.76
1,139
0.41
-0.4941
0.0945
345
TTD 75.000
2.26
+0.225
2.16
2.32
1,604
0.4
-0.5876
0.0929
552
TTD 76.000
2.87
+0.245
2.77
2.97
159
0.4
-0.6754
0.0862
1471
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.