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 14, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
540	8,649	4,385	5,353

TTD Aug 14, 2026 Exp. - Volume by Strike

Puts

Calls

TTD Aug 14, 2026 Exp. - Open Interest by Strike

Puts

Calls

TTD Aug 14, 2026 Exp. - Max Pain @ $19.00

Puts

Calls

TTD Aug 14, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 C	0.21	+425.00%	2	245	08-05	TTD260814C00030000
27.50 C	0.07	0%	4	2	08-05	TTD260814C00027500
27.00 C	0.07	+16.67%	201	281	08-04	TTD260814C00027000
26.50 C	0.08	+60.00%	8	32	08-05	TTD260814C00026500
26.00 C	0.11	+37.50%	29	66	08-05	TTD260814C00026000
25.50 C	0.10	0%	10	6	08-05	TTD260814C00025500
25.00 C	0.16	-20.00%	240	1,135	08-05	TTD260814C00025000
24.50 C	0.22	+83.33%	10	47	08-04	TTD260814C00024500
24.00 C	0.25	-16.67%	16	185	08-05	TTD260814C00024000
23.50 C	0.28	-20.00%	12	112	08-05	TTD260814C00023500
23.00 C	0.36	-20.00%	59	421	08-05	TTD260814C00023000
22.50 C	0.43	-14.00%	3	991	08-05	TTD260814C00022500
22.00 C	0.54	-14.29%	266	868	08-05	TTD260814C00022000
21.50 C	0.61	-19.74%	126	382	08-05	TTD260814C00021500
21.00 C	0.74	-18.68%	115	371	08-05	TTD260814C00021000
20.50 C	0.89	-16.04%	20	292	08-05	TTD260814C00020500
20.00 C	1.03	-18.25%	616	1,740	08-05	TTD260814C00020000
19.50 C	1.40	-1.41%	50	208	08-05	TTD260814C00019500
19.00 C	1.52	-5.59%	44	559	08-05	TTD260814C00019000
18.50 C	1.62	-16.49%	66	318	08-05	TTD260814C00018500
18.00 C	2.00	-0.50%	51	388	08-05	TTD260814C00018000
17.50 C	2.24	+1.82%	2	251	08-05	TTD260814C00017500
17.00 C	2.75	+10.00%	5	91	08-05	TTD260814C00017000
16.50 C	2.83	+8.43%	2	67	08-04	TTD260814C00016500
16.00 C	2.56	-28.89%	5	55	07-31	TTD260814C00016000
15.50 C	3.72	+33.81%	2	32	08-03	TTD260814C00015500
15.00 C	4.03	+0.75%	5	38	08-05	TTD260814C00015000
14.50 C	3.75	0%	12	1	07-27	TTD260814C00014500
14.00 C	5.32	0%	2	1	07-29	TTD260814C00014000
13.50 C	5.35	+33.08%	2	2	08-04	TTD260814C00013500
13.00 C	0	0%	0			TTD260814C00013000
12.50 C	0	0%	0			TTD260814C00012500
12.00 C	7.37	0%	4	1	07-29	TTD260814C00012000
11.50 C	7.03	0%	2	1	08-04	TTD260814C00011500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 P	11.28	-7.01%	1	1	08-05	TTD260814P00030000
27.50 P	9.15	+2.12%	1	1	08-04	TTD260814P00027500
27.00 P	9.17	-7.37%	2	3	07-31	TTD260814P00027000
26.50 P	7.64	-9.59%	1	3	08-05	TTD260814P00026500
26.00 P	9.10	+18.18%	3	1	07-23	TTD260814P00026000
25.50 P	7.45	0%	1	1	07-31	TTD260814P00025500
25.00 P	6.10	-0.16%	30	50	08-05	TTD260814P00025000
24.50 P	0	0%	0			TTD260814P00024500
24.00 P	6.23	-6.88%	2	7	07-31	TTD260814P00024000
23.50 P	5.49	+4.17%	3	5	07-31	TTD260814P00023500
23.00 P	5.37	-11.97%	1	3	07-31	TTD260814P00023000
22.50 P	4.20	-9.87%	1	1	08-05	TTD260814P00022500
22.00 P	3.55	-13.83%	3	12	08-05	TTD260814P00022000
21.50 P	3.36	-2.04%	2	11	08-04	TTD260814P00021500
21.00 P	2.61	-14.43%	8	52	08-05	TTD260814P00021000
20.50 P	3.05	+27.08%	19	26	07-30	TTD260814P00020500
20.00 P	2.02	-12.93%	11	141	08-05	TTD260814P00020000
19.50 P	1.70	+6.25%	12	133	08-05	TTD260814P00019500
19.00 P	1.40	+3.70%	120	2,950	08-05	TTD260814P00019000
18.50 P	1.20	+4.35%	22	206	08-05	TTD260814P00018500
18.00 P	0.94	-3.09%	155	778	08-05	TTD260814P00018000
17.50 P	0.75	-3.85%	20	236	08-05	TTD260814P00017500
17.00 P	0.61	+1.67%	39	377	08-05	TTD260814P00017000
16.50 P	0.45	+9.76%	35	374	08-05	TTD260814P00016500
16.00 P	0.30	-9.09%	49	1,052	08-05	TTD260814P00016000
15.50 P	0.28	0.00%	1	606	08-05	TTD260814P00015500
15.00 P	0.14	-12.50%	114	2,007	08-05	TTD260814P00015000
14.50 P	0.12	-20.00%	3	379	08-04	TTD260814P00014500
14.00 P	0.08	0.00%	20	91	08-05	TTD260814P00014000
13.50 P	0.14	+40.00%	1	83	08-03	TTD260814P00013500
13.00 P	0.05	-50.00%	4	112	08-03	TTD260814P00013000
12.50 P	0	0%	0			TTD260814P00012500
12.00 P	0.01	-50.00%	10	30	08-03	TTD260814P00012000
11.50 P	0.07	0%	5	6	08-04	TTD260814P00011500

document.getElementById("qnHqRP").onerror = function(){this.style.display='none';}; .dark-mode .gts2th{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gts2th{ color: #333333; background-color: white; border: 2px solid #333333; }TTDThe Trade Desk, Inc.stock NASDAQ

TTD Aug 14, 2026 Exp. - Open Interest by Strike

TTD Aug 14, 2026 Exp. - Max Pain @ $19.00

TTD
The Trade Desk, Inc.
stock NASDAQ