$TTD
stock+ Make pickLast price
$13.92
Today
▼ 2.38%
Open
$14.43
Day range
$13.89 – $14.50
Volume
147.9M
52-wk range
$12.83 – $56.39
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| · | 4 | 10.25 | 12.15 | 3 | 0.00 | 0.01 | 5 | · |
| 2 | 3 | 7.95 | 12.05 | 4 | 0.00 | 2.13 | 7 | · |
| 2 | 2 | 7.05 | 11.05 | 5 | 0.00 | 2.13 | 5 | · |
| · | 1 | 6.45 | 10.05 | 6 | 0.00 | 2.13 | 20 | · |
| · | 1 | 5.50 | 9.05 | 7 | 0.00 | 2.13 | 16 | · |
| · | 1 | 4.65 | 8.55 | 7.5 | 0.00 | 2.13 | 38 | · |
| · | 2 | 4.10 | 8.05 | 8 | 0.00 | 0.02 | 14 | · |
| · | 2 | 3.65 | 7.55 | 8.5 | 0.00 | 2.13 | 51 | · |
| · | 2 | 3.65 | 6.20 | 9 | 0.00 | 0.02 | 44 | · |
| 1 | 2 | 2.55 | 6.55 | 9.5 | 0.00 | 2.13 | 116 | · |
| · | 3 | 2.69 | 5.20 | 10 | 0.00 | 1.15 | 99 | · |
| · | 57 | 2.17 | 5.55 | 10.5 | 0.00 | 0.01 | 179 | · |
| · | 1 | 1.70 | 4.25 | 11 | 0.00 | 0.25 | 246 | · |
| · | 16 | 0.95 | 4.60 | 11.5 | 0.00 | 1.15 | 99 | · |
| 1 | 64 | 0.71 | 3.45 | 12 | 0.01 | 0.03 | 2,512 | 14 |
| 1 | 192 | 0.79 | 2.37 | 12.5 | 0.02 | 0.08 | 484 | 16 |
| 8 | 279 | 0.98 | 1.12 | 13 | 0.06 | 0.09 | 1,792 | 677 |
| 26 | 665 | 0.61 | 0.74 | 13.5 | 0.18 | 0.21 | 854 | 1,167 |
| 1,252 | 724 | 0.34 | 0.39 | 14 | 0.36 | 0.44 | 1,174 | 3,705 |
| 2,669 | 2,393 | 0.19 | 0.21 | 14.5 | 0.65 | 0.86 | 525 | 158 |
| 1,271 | 1,568 | 0.08 | 0.10 | 15 | 0.57 | 1.68 | 806 | 17 |
| 323 | 1,394 | 0.04 | 0.05 | 15.5 | 1.40 | 2.10 | 85 | 39 |
| 259 | 2,529 | 0.02 | 0.04 | 16 | 1.44 | 2.61 | 178 | 4 |
| 47 | 405 | 0.00 | 0.08 | 16.5 | 1.66 | 3.40 | 16 | 2 |
| 24 | 1,113 | 0.00 | 0.03 | 17 | 2.45 | 3.95 | 31 | 4 |
| 1 | 743 | 0.00 | 0.08 | 17.5 | 3.25 | 4.25 | 76 | 19 |
| 10 | 319 | 0.00 | 0.24 | 18 | 2.55 | 5.50 | 1 | · |
| · | 160 | 0.00 | 0.04 | 18.5 | 3.55 | 5.30 | 18 | · |
| · | 128 | 0.00 | 0.01 | 19 | 4.30 | 5.90 | 1 | · |
| · | 214 | 0.00 | 0.10 | 19.5 | 4.50 | 6.35 | 1 | · |
| · | 702 | 0.00 | 0.01 | 20 | 4.35 | 7.95 | · | · |
| · | 226 | 0.00 | 0.48 | 20.5 | 4.85 | 8.45 | · | · |
| · | 87 | 0.00 | 0.05 | 21 | 5.25 | 8.95 | · | 2 |
| · | 170 | 0.00 | 0.91 | 21.5 | 6.50 | 8.30 | 2 | · |
| · | 103 | 0.00 | 0.22 | 22 | 5.95 | 9.95 | · | 1 |
| · | 225 | 0.00 | 0.75 | 22.5 | 6.45 | 10.45 | · | · |
| · | 64 | 0.00 | 2.13 | 23 | 7.35 | 10.95 | · | · |
| · | 129 | 0.00 | 2.13 | 23.5 | 7.90 | 10.85 | · | · |
| · | 144 | 0.00 | 2.13 | 24 | 9.70 | 11.95 | · | 2 |
| · | 143 | 0.00 | 0.10 | 25 | 9.35 | 13.05 | · | · |
| · | 146 | 0.00 | 0.53 | 26 | 9.95 | 14.00 | · | · |
| · | 30 | 0.00 | 2.13 | 27 | 11.50 | 15.05 | · | · |
| · | 26 | 0.00 | 0.01 | 30 | 14.75 | 17.15 | 5 | 2 |
Highlighted row is nearest the current price. Vol = today's contracts traded · OI = open interest.
source: CBOE delayed quotes · free · ~15 min delayed · as of 2026-09-20 01:47:55 UTC