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 Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,262	108,526	30,126	17,391

TTD Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

TTD Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

TTD Sep 18, 2026 Exp. - Max Pain @ $25.00

Puts

Calls

TTD Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
130.00 C	0.04	-50.00%	2	5,221	07-17	TTD260918C00130000
125.00 C	0.17	+6.25%	1	87	06-04	TTD260918C00125000
120.00 C	0.05	+25.00%	20	183	05-21	TTD260918C00120000
115.00 C	0.17	-5.56%	8	639	05-01	TTD260918C00115000
110.00 C	0.05	-37.50%	1	461	06-16	TTD260918C00110000
105.00 C	0.04	-76.47%	1	313	07-06	TTD260918C00105000
100.00 C	0.06	+500.00%	59	1,792	08-04	TTD260918C00100000
97.50 C	0.19	+26.67%	2	85	06-02	TTD260918C00097500
95.00 C	0.01	-75.00%	10	433	07-28	TTD260918C00095000
92.50 C	0.03	+200.00%	12	554	07-27	TTD260918C00092500
90.00 C	0.02	-50.00%	1	1,223	07-30	TTD260918C00090000
87.50 C	0.05	-28.57%	10	143	06-09	TTD260918C00087500
85.00 C	0.03	+50.00%	2	931	07-30	TTD260918C00085000
82.50 C	0.02	0.00%	1	260	07-28	TTD260918C00082500
80.00 C	0.01	-75.00%	30	491	08-03	TTD260918C00080000
77.50 C	0.09	+12.50%	1	151	05-18	TTD260918C00077500
75.00 C	0.03	+50.00%	6	814	07-30	TTD260918C00075000
72.50 C	0.06	-14.29%	3	209	07-15	TTD260918C00072500
70.00 C	0.03	+50.00%	1	1,345	07-30	TTD260918C00070000
67.50 C	0.14	+100.00%	300	300	06-12	TTD260918C00067500
65.00 C	0.03	0.00%	194	789	08-05	TTD260918C00065000
62.50 C	0.05	-50.00%	2	247	07-14	TTD260918C00062500
60.00 C	0.09	+200.00%	4	11,905	07-30	TTD260918C00060000
57.50 C	0.10	-64.29%	10	114	06-11	TTD260918C00057500
55.00 C	0.03	+50.00%	21	2,736	08-05	TTD260918C00055000
52.50 C	0.02	-80.00%	1	311	07-31	TTD260918C00052500
50.00 C	0.03	0.00%	2	2,229	08-05	TTD260918C00050000
47.50 C	0.03	+50.00%	1	1,488	08-04	TTD260918C00047500
45.00 C	0.05	-16.67%	1	1,118	08-05	TTD260918C00045000
42.50 C	0.05	+25.00%	20	2,605	08-04	TTD260918C00042500
40.00 C	0.06	0.00%	1	3,495	08-05	TTD260918C00040000
37.50 C	0.09	+28.57%	2	3,281	08-05	TTD260918C00037500
35.00 C	0.09	+12.50%	48	9,513	08-05	TTD260918C00035000
32.50 C	0.12	0.00%	6	2,575	08-05	TTD260918C00032500
30.00 C	0.19	-5.00%	689	17,833	08-05	TTD260918C00030000
27.50 C	0.32	-5.88%	98	5,081	08-05	TTD260918C00027500
25.00 C	0.54	-14.29%	294	13,247	08-05	TTD260918C00025000
22.50 C	0.94	-14.55%	1,159	8,718	08-05	TTD260918C00022500
20.00 C	1.63	-12.83%	901	5,606	08-05	TTD260918C00020000
17.50 C	2.80	0.00%	11	1,175	08-05	TTD260918C00017500
15.00 C	4.25	+1.67%	1	631	08-04	TTD260918C00015000
12.50 C	6.80	-1.73%	51	380	08-05	TTD260918C00012500
10.00 C	8.10	-2.41%	4	65	07-31	TTD260918C00010000
7.50 C	11.70	+10.38%	10	11	08-04	TTD260918C00007500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
130.00 P	79.59	0%	1	0	08-14	TTD260918P00130000
125.00 P	0	0%	0			TTD260918P00125000
120.00 P	73.55	+9.94%	2	1	11-06	TTD260918P00120000
115.00 P	69.75	+10.12%	1	1	09-22	TTD260918P00115000
110.00 P	68.17	+13.05%	5	12	11-14	TTD260918P00110000
105.00 P	86.65	-1.52%	1	1	07-30	TTD260918P00105000
100.00 P	81.63	-3.89%	1	3	07-30	TTD260918P00100000
97.50 P	79.17	-3.98%	2	29	07-30	TTD260918P00097500
95.00 P	58.07	+4.44%	2	62	12-12	TTD260918P00095000
92.50 P	74.26	+0.79%	1	2	07-30	TTD260918P00092500
90.00 P	74.93	+5.25%	1	3	07-23	TTD260918P00090000
87.50 P	69.32	+0.12%	1	4	07-30	TTD260918P00087500
85.00 P	69.93	+4.73%	6	6	07-23	TTD260918P00085000
82.50 P	64.28	-4.67%	1	9	07-30	TTD260918P00082500
80.00 P	61.88	-4.70%	8	8	07-30	TTD260918P00080000
77.50 P	59.22	-1.42%	7	12	07-30	TTD260918P00077500
75.00 P	56.83	+0.09%	1	6	07-30	TTD260918P00075000
72.50 P	54.18	-5.66%	5	8	07-30	TTD260918P00072500
70.00 P	51.76	+0.06%	3	5	07-21	TTD260918P00070000
67.50 P	49.40	-1.38%	19	2	07-30	TTD260918P00067500
65.00 P	47.25	+14.60%	2	5	07-16	TTD260918P00065000
62.50 P	43.18	+0.96%	2	3	07-14	TTD260918P00062500
60.00 P	41.18	+1.18%	3	6	07-20	TTD260918P00060000
57.50 P	39.77	+5.24%	2	2	07-16	TTD260918P00057500
55.00 P	36.79	-0.19%	10	18	07-21	TTD260918P00055000
52.50 P	34.19	-0.26%	3	3	07-30	TTD260918P00052500
50.00 P	31.63	+1.51%	1	6	07-28	TTD260918P00050000
47.50 P	29.29	+14.86%	3	3	07-21	TTD260918P00047500
45.00 P	27.50	+0.84%	6	500	06-25	TTD260918P00045000
42.50 P	21.29	-4.27%	1	1,528	05-28	TTD260918P00042500
40.00 P	20.71	-5.00%	10	103	08-05	TTD260918P00040000
37.50 P	18.68	-1.89%	2	21	08-05	TTD260918P00037500
35.00 P	15.93	-3.40%	16	351	08-05	TTD260918P00035000
32.50 P	14.00	+4.01%	2	1,454	08-03	TTD260918P00032500
30.00 P	11.64	+4.39%	4	2,112	08-03	TTD260918P00030000
27.50 P	8.43	-7.46%	12	6,712	08-05	TTD260918P00027500
25.00 P	6.60	-2.94%	1	6,977	08-05	TTD260918P00025000
22.50 P	4.35	-2.25%	21	2,904	08-05	TTD260918P00022500
20.00 P	2.58	+3.61%	182	7,244	08-05	TTD260918P00020000
17.50 P	1.25	0.00%	152	5,627	08-05	TTD260918P00017500
15.00 P	0.44	+2.33%	1,202	9,876	08-05	TTD260918P00015000
12.50 P	0.15	+7.14%	39	1,724	08-05	TTD260918P00012500
10.00 P	0.05	0.00%	1	161	08-05	TTD260918P00010000
7.50 P	0.03	0.00%	2	3	08-04	TTD260918P00007500

document.getElementById("sB0RmJ").onerror = function(){this.style.display='none';}; .dark-mode .YkDfFB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YkDfFB{ color: #333333; background-color: white; border: 2px solid #333333; }TTDThe Trade Desk, Inc.stock NASDAQ

TTD Sep 18, 2026 Exp. - Open Interest by Strike

TTD Sep 18, 2026 Exp. - Max Pain @ $25.00

TTD
The Trade Desk, Inc.
stock NASDAQ