Dark

TTD
The Trade Desk, Inc.
stock NASDAQ

At Close

Aug 6, 2026 3:59:58 PM EDT

17.68USD-6.653%(-1.26)78,683,446

13.77Bid 13.89Ask 0.12Spread

Pre-market

Aug 6, 2026 9:29:30 AM EDT

18.59USD-1.848%(-0.35)206,891

After-hours

Aug 6, 2026 4:58:30 PM EDT

13.78USD-22.061%(-3.90)12,426,975

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 7, 2026 Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028 Dec 15, 2028

ITM/OTM for Aug 7, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
864	31,371	6,936	15,512

TTD Aug 7, 2026 Exp. - Volume by Strike

Puts

Calls

TTD Aug 7, 2026 Exp. - Open Interest by Strike

Puts

Calls

TTD Aug 7, 2026 Exp. - Max Pain @ $19.00

Puts

Calls

TTD Aug 7, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 C	0.02	+100.00%	385	570	08-05	TTD260807C00030000
28.00 C	0.14	+1,300.00%	3	7	08-05	TTD260807C00028000
27.50 C	0.09	0%	38	38	08-03	TTD260807C00027500
27.00 C	0.03	-57.14%	49	621	08-05	TTD260807C00027000
26.50 C	0.03	-25.00%	7	9	08-05	TTD260807C00026500
26.00 C	0.05	0.00%	43	325	08-05	TTD260807C00026000
25.50 C	0.12	+140.00%	24	31	08-04	TTD260807C00025500
25.00 C	0.08	-20.00%	368	2,059	08-05	TTD260807C00025000
24.50 C	0.12	0.00%	16	59	08-05	TTD260807C00024500
24.00 C	0.15	-6.25%	174	838	08-05	TTD260807C00024000
23.50 C	0.16	-23.81%	133	384	08-05	TTD260807C00023500
23.00 C	0.24	-17.24%	162	1,984	08-05	TTD260807C00023000
22.50 C	0.30	-14.29%	89	1,200	08-05	TTD260807C00022500
22.00 C	0.36	-16.28%	2,716	4,631	08-05	TTD260807C00022000
21.50 C	0.49	-9.26%	358	906	08-05	TTD260807C00021500
21.00 C	0.60	-11.76%	1,336	3,895	08-05	TTD260807C00021000
20.50 C	0.75	-13.79%	28	1,309	08-05	TTD260807C00020500
20.00 C	0.84	-19.23%	888	4,852	08-05	TTD260807C00020000
19.50 C	1.06	-11.67%	192	1,639	08-05	TTD260807C00019500
19.00 C	1.27	-15.33%	2,096	3,887	08-05	TTD260807C00019000
18.50 C	1.48	-15.43%	40	1,473	08-05	TTD260807C00018500
18.00 C	1.85	-7.50%	71	654	08-05	TTD260807C00018000
17.50 C	2.16	+3.85%	20	165	08-05	TTD260807C00017500
17.00 C	2.39	-3.63%	76	242	08-05	TTD260807C00017000
16.50 C	2.69	-4.61%	7	75	08-05	TTD260807C00016500
16.00 C	3.11	-5.18%	12	22	08-05	TTD260807C00016000
15.50 C	3.51	-4.88%	12	82	08-05	TTD260807C00015500
15.00 C	3.98	+6.70%	12	50	08-05	TTD260807C00015000
14.50 C	4.46	-8.98%	3	4	08-05	TTD260807C00014500
14.00 C	4.92	-7.34%	9	16	08-05	TTD260807C00014000
13.50 C	5.38	-6.11%	27	103	08-05	TTD260807C00013500
13.00 C	6.07	-2.25%	8	83	08-05	TTD260807C00013000
12.50 C	6.35	-4.51%	5	8	08-05	TTD260807C00012500
12.00 C	6.92	-2.26%	4	14	08-05	TTD260807C00012000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 P	11.09	-3.65%	1	1	08-05	TTD260807P00030000
28.00 P	9.30	-7.00%	5	6	08-05	TTD260807P00028000
27.50 P	8.82	-3.61%	5	6	08-05	TTD260807P00027500
27.00 P	8.42	+1.08%	1	7	08-05	TTD260807P00027000
26.50 P	7.60	-2.56%	1	6	08-05	TTD260807P00026500
26.00 P	6.65	-9.77%	2	6	08-05	TTD260807P00026000
25.50 P	6.68	-10.34%	5	5	08-05	TTD260807P00025500
25.00 P	6.18	-4.92%	42	1,008	08-05	TTD260807P00025000
24.50 P	5.78	-11.62%	8	10	08-05	TTD260807P00024500
24.00 P	5.28	-14.42%	2	9	08-05	TTD260807P00024000
23.50 P	4.74	+0.21%	1	4	08-05	TTD260807P00023500
23.00 P	5.15	+10.75%	2	31	07-21	TTD260807P00023000
22.50 P	3.40	-23.60%	5	1,117	08-05	TTD260807P00022500
22.00 P	3.74	+1.08%	51	70	08-04	TTD260807P00022000
21.50 P	2.85	-12.58%	1	29	08-05	TTD260807P00021500
21.00 P	2.47	-15.41%	3	38	08-05	TTD260807P00021000
20.50 P	2.47	-3.14%	4	65	08-05	TTD260807P00020500
20.00 P	1.91	-4.50%	68	282	08-05	TTD260807P00020000
19.50 P	1.60	-4.76%	23	160	08-05	TTD260807P00019500
19.00 P	1.24	+7.83%	123	481	08-05	TTD260807P00019000
18.50 P	1.02	+9.68%	684	1,997	08-05	TTD260807P00018500
18.00 P	0.75	+5.63%	197	1,598	08-05	TTD260807P00018000
17.50 P	0.55	+3.77%	405	1,414	08-05	TTD260807P00017500
17.00 P	0.41	+2.50%	779	2,448	08-05	TTD260807P00017000
16.50 P	0.27	0.00%	1,042	1,645	08-05	TTD260807P00016500
16.00 P	0.17	-15.00%	1,364	3,303	08-05	TTD260807P00016000
15.50 P	0.11	-15.38%	208	963	08-05	TTD260807P00015500
15.00 P	0.06	-40.00%	227	2,474	08-05	TTD260807P00015000
14.50 P	0.05	-16.67%	374	1,379	08-05	TTD260807P00014500
14.00 P	0.02	-50.00%	140	734	08-05	TTD260807P00014000
13.50 P	0.02	0.00%	69	504	08-05	TTD260807P00013500
13.00 P	0.03	+50.00%	44	601	08-05	TTD260807P00013000
12.50 P	0.02	-66.67%	3	21	08-04	TTD260807P00012500
12.00 P	0.05	+150.00%	3	26	08-05	TTD260807P00012000

document.getElementById("vFlWSr").onerror = function(){this.style.display='none';}; .dark-mode .G3CqMc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G3CqMc{ color: #333333; background-color: white; border: 2px solid #333333; }TTDThe Trade Desk, Inc.stock NASDAQ

TTD Aug 7, 2026 Exp. - Open Interest by Strike

TTD Aug 7, 2026 Exp. - Max Pain @ $19.00

TTD
The Trade Desk, Inc.
stock NASDAQ