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 9, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
348	4,347	488	1,428

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
25.00 C	0	0%	0			TTD261009C00025000
24.00 C	0	0%	0			TTD261009C00024000
23.00 C	0	0%	0			TTD261009C00023000
22.00 C	0	0%	0			TTD261009C00022000
21.00 C	0	0%	0			TTD261009C00021000
20.00 C	0.02	-81.82%	1	74	09-08	TTD261009C00020000
19.50 C	0.06	0%	2	2	09-14	TTD261009C00019500
19.00 C	0.09	0.00%	7	9	09-15	TTD261009C00019000
18.50 C	0.05	-66.67%	10	106	09-17	TTD261009C00018500
18.00 C	0.07	-41.67%	5	80	09-17	TTD261009C00018000
17.50 C	0.17	-34.62%	1	5	09-16	TTD261009C00017500
17.00 C	0.18	-50.00%	6	260	09-16	TTD261009C00017000
16.50 C	0.19	-29.63%	104	401	09-17	TTD261009C00016500
16.00 C	0.23	-30.30%	1,416	2,350	09-17	TTD261009C00016000
15.50 C	0.39	-47.30%	43	191	09-17	TTD261009C00015500
15.00 C	0.52	-23.53%	203	370	09-17	TTD261009C00015000
14.50 C	0.70	-27.08%	5	156	09-17	TTD261009C00014500
14.00 C	0.97	-42.60%	11	343	09-17	TTD261009C00014000
13.50 C	1.26	-18.18%	7	241	09-17	TTD261009C00013500
13.00 C	1.71	-18.18%	35	43	09-17	TTD261009C00013000
12.50 C	0	0%	0			TTD261009C00012500
12.00 C	0	0%	0			TTD261009C00012000
11.50 C	3.00	0%	40	40	09-17	TTD261009C00011500
11.00 C	0	0%	0			TTD261009C00011000
10.50 C	4.00	-11.11%	10	10	09-04	TTD261009C00010500
10.00 C	5.09	+21.19%	9	9	09-15	TTD261009C00010000
9.50 C	0	0%	0			TTD261009C00009500
9.00 C	5.85	+8.33%	2	0	09-14	TTD261009C00009000
8.50 C	0	0%	0			TTD261009C00008500
8.00 C	5.90	0%	2	1	09-01	TTD261009C00008000
7.00 C	7.00	0%	2	1	09-10	TTD261009C00007000
6.00 C	8.85	+9.26%	2	2	09-14	TTD261009C00006000
5.00 C	8.80	0%	2	1	09-09	TTD261009C00005000
4.00 C	0	0%	0			TTD261009C00004000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
25.00 P	0	0%	0			TTD261009P00025000
24.00 P	10.05	+7.49%	2	0	09-09	TTD261009P00024000
23.00 P	9.10	+5.20%	2	1	09-09	TTD261009P00023000
22.00 P	7.65	+4.08%	2	1	09-04	TTD261009P00022000
21.00 P	6.41	0%	2	1	09-03	TTD261009P00021000
20.00 P	6.25	0%	2	1	09-09	TTD261009P00020000
19.50 P	5.70	-1.72%	2	2	09-10	TTD261009P00019500
19.00 P	5.30	0%	2	1	09-09	TTD261009P00019000
18.50 P	4.67	0%	1	1	09-02	TTD261009P00018500
18.00 P	0	0%	0			TTD261009P00018000
17.50 P	0	0%	0			TTD261009P00017500
17.00 P	2.25	-26.95%	3	1	09-15	TTD261009P00017000
16.50 P	2.68	0%	3	2	09-10	TTD261009P00016500
16.00 P	1.97	+35.86%	1	123	09-17	TTD261009P00016000
15.50 P	0	0%	0			TTD261009P00015500
15.00 P	0.84	-9.68%	3	19	09-15	TTD261009P00015000
14.50 P	0.88	+7.32%	29	122	09-17	TTD261009P00014500
14.00 P	0.62	+24.00%	21	213	09-17	TTD261009P00014000
13.50 P	0.41	+2.50%	28	235	09-17	TTD261009P00013500
13.00 P	0.27	+17.39%	124	371	09-17	TTD261009P00013000
12.50 P	0.15	-16.67%	7	47	09-17	TTD261009P00012500
12.00 P	0.12	+100.00%	10	211	09-17	TTD261009P00012000
11.50 P	0.14	+40.00%	264	483	09-09	TTD261009P00011500
11.00 P	0.07	+16.67%	45	57	09-09	TTD261009P00011000
10.50 P	0.05	0%	36	17	09-09	TTD261009P00010500
10.00 P	0.13	0%	3	1	09-10	TTD261009P00010000
9.50 P	0.10	0%	6	6	09-09	TTD261009P00009500
9.00 P	0	0%	0			TTD261009P00009000
8.50 P	0	0%	0			TTD261009P00008500
8.00 P	0	0%	0			TTD261009P00008000
7.00 P	0	0%	0			TTD261009P00007000
6.00 P	0	0%	0			TTD261009P00006000
5.00 P	0	0%	0			TTD261009P00005000
4.00 P	0	0%	0			TTD261009P00004000

document.getElementById("SNSYvF").onerror = function(){this.style.display='none';}; .dark-mode .BBl0Kq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BBl0Kq{ color: #333333; background-color: white; border: 2px solid #333333; }TTDThe Trade Desk, Inc.stock NASDAQ