Dark

TTD
The Trade Desk, Inc.
stock NASDAQ

At Close

Sep 18, 2026 3:59:58 PM EDT

13.92USD-2.384%(-0.34)149,238,264

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 18, 2026 9:29:30 AM EDT

14.52USD+1.823%(+0.26)60,710

After-hours

Sep 18, 2026 4:58:30 PM EDT

13.97USD+0.359%(+0.05)34,318,515

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Oct 2, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
353	5,277	1,021	1,906

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
25.00 C	0.03	-40.00%	3	29	09-17	TTD261002C00025000
24.00 C	0	0%	0			TTD261002C00024000
23.00 C	0.05	0.00%	1	36	09-15	TTD261002C00023000
22.00 C	0.13	+8.33%	1	6	08-31	TTD261002C00022000
21.00 C	0.08	+300.00%	10	108	09-14	TTD261002C00021000
20.00 C	0.03	-25.00%	46	96	09-14	TTD261002C00020000
19.50 C	0.09	+28.57%	6	16	09-14	TTD261002C00019500
19.00 C	0.04	-33.33%	2	103	09-17	TTD261002C00019000
18.50 C	0.09	+50.00%	22	90	09-15	TTD261002C00018500
18.00 C	0.05	-28.57%	312	1,108	09-17	TTD261002C00018000
17.50 C	0.07	-30.00%	12	172	09-17	TTD261002C00017500
17.00 C	0.07	-50.00%	35	387	09-17	TTD261002C00017000
16.50 C	0.12	-40.00%	2	141	09-17	TTD261002C00016500
16.00 C	0.15	-37.50%	21	699	09-17	TTD261002C00016000
15.50 C	0.23	-37.84%	543	871	09-17	TTD261002C00015500
15.00 C	0.36	-26.53%	125	694	09-17	TTD261002C00015000
14.50 C	0.51	-47.42%	57	383	09-17	TTD261002C00014500
14.00 C	0.82	-18.00%	10	338	09-17	TTD261002C00014000
13.50 C	1.03	-29.93%	1	95	09-08	TTD261002C00013500
13.00 C	1.40	-30.00%	2	85	09-17	TTD261002C00013000
12.50 C	2.01	+8.06%	8	127	09-17	TTD261002C00012500
12.00 C	2.55	+13.84%	2	19	09-14	TTD261002C00012000
11.50 C	3.35	+18.37%	2	5	09-14	TTD261002C00011500
11.00 C	4.22	+18.87%	6	9	09-03	TTD261002C00011000
10.50 C	0	0%	0			TTD261002C00010500
10.00 C	4.69	0%	2	1	08-13	TTD261002C00010000
9.50 C	0	0%	0			TTD261002C00009500
9.00 C	0	0%	0			TTD261002C00009000
8.50 C	0	0%	0			TTD261002C00008500
8.00 C	0	0%	0			TTD261002C00008000
7.00 C	0	0%	0			TTD261002C00007000
6.00 C	0	0%	0			TTD261002C00006000
5.00 C	0	0%	0			TTD261002C00005000
4.00 C	11.25	+28.57%	2	12	09-03	TTD261002C00004000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
25.00 P	10.50	0%	2	0	09-14	TTD261002P00025000
24.00 P	9.52	+4.04%	2	0	09-16	TTD261002P00024000
23.00 P	8.59	0%	2	0	09-17	TTD261002P00023000
22.00 P	0	0%	0			TTD261002P00022000
21.00 P	6.68	+9.15%	1	1	09-17	TTD261002P00021000
20.00 P	5.05	-5.61%	1	3	09-08	TTD261002P00020000
19.50 P	5.50	-12.42%	2	2	09-08	TTD261002P00019500
19.00 P	6.00	0%	2	0	08-26	TTD261002P00019000
18.50 P	4.32	0%	3	3	09-08	TTD261002P00018500
18.00 P	4.43	-7.32%	2	60	08-31	TTD261002P00018000
17.50 P	2.51	0%	12	4	09-15	TTD261002P00017500
17.00 P	2.17	-28.15%	2	205	09-15	TTD261002P00017000
16.50 P	2.58	-1.15%	2	5	09-10	TTD261002P00016500
16.00 P	2.22	+0.45%	2	82	09-11	TTD261002P00016000
15.50 P	1.43	+20.17%	1	36	09-17	TTD261002P00015500
15.00 P	1.03	+30.38%	22	272	09-17	TTD261002P00015000
14.50 P	0.73	+12.31%	6	96	09-17	TTD261002P00014500
14.00 P	0.47	+46.88%	66	252	09-17	TTD261002P00014000
13.50 P	0.28	+33.33%	5	366	09-17	TTD261002P00013500
13.00 P	0.15	+15.38%	14	374	09-17	TTD261002P00013000
12.50 P	0.08	+14.29%	20	229	09-17	TTD261002P00012500
12.00 P	0.05	+66.67%	41	226	09-17	TTD261002P00012000
11.50 P	0.05	-16.67%	30	417	09-14	TTD261002P00011500
11.00 P	0.04	-20.00%	4	89	09-17	TTD261002P00011000
10.50 P	0.05	-16.67%	5	34	09-02	TTD261002P00010500
10.00 P	0.05	-16.67%	70	83	08-31	TTD261002P00010000
9.50 P	0.13	-7.14%	22	48	08-27	TTD261002P00009500
9.00 P	0.46	+253.85%	40	6	08-31	TTD261002P00009000
8.50 P	0.04	0%	3	3	08-25	TTD261002P00008500
8.00 P	0.03	-82.35%	1	2	08-27	TTD261002P00008000
7.00 P	0.03	-72.73%	1	2	08-27	TTD261002P00007000
6.00 P	0.03	-70.00%	10	12	08-27	TTD261002P00006000
5.00 P	0.03	-70.00%	10	11	08-27	TTD261002P00005000
4.00 P	0.01	0.00%	1	4	09-14	TTD261002P00004000

document.getElementById("YTND9x").onerror = function(){this.style.display='none';}; .dark-mode .bkTmyG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bkTmyG{ color: #333333; background-color: white; border: 2px solid #333333; }TTDThe Trade Desk, Inc.stock NASDAQ