Dark

Check out our API

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 Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
987	20,294	4,207	7,004

TTD Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

TTD Oct 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

TTD Oct 16, 2026 Exp. - Max Pain @ $20.00

Puts

Calls

TTD Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
47.50 C	0.10	+11.11%	1	248	07-09	TTD261016C00047500
45.00 C	0.06	-25.00%	19	168	07-29	TTD261016C00045000
42.50 C	0.11	+10.00%	1	138	08-03	TTD261016C00042500
40.00 C	0.08	-55.56%	8	432	08-04	TTD261016C00040000
37.50 C	0.10	+42.86%	14	590	08-05	TTD261016C00037500
35.00 C	0.15	+25.00%	47	618	08-04	TTD261016C00035000
32.50 C	0.25	+19.05%	1	415	08-05	TTD261016C00032500
30.00 C	0.34	-5.56%	66	4,056	08-05	TTD261016C00030000
27.50 C	0.49	-9.26%	49	2,783	08-05	TTD261016C00027500
25.00 C	0.82	-9.89%	183	2,996	08-05	TTD261016C00025000
22.50 C	1.31	-14.94%	25	1,494	08-05	TTD261016C00022500
20.00 C	2.06	-11.97%	327	6,356	08-05	TTD261016C00020000
17.50 C	3.22	-2.42%	81	669	08-05	TTD261016C00017500
15.00 C	4.85	+10.23%	31	185	08-04	TTD261016C00015000
12.50 C	7.04	+13.55%	5	107	08-05	TTD261016C00012500
10.00 C	9.00	+4.65%	10	26	08-05	TTD261016C00010000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
47.50 P	0	0%	0			TTD261016P00047500
45.00 P	27.80	+10.10%	8	0	07-24	TTD261016P00045000
42.50 P	22.95	+10.55%	1	2	06-12	TTD261016P00042500
40.00 P	21.85	-4.17%	42	14	07-27	TTD261016P00040000
37.50 P	19.56	+3.99%	5	50	06-22	TTD261016P00037500
35.00 P	16.76	-4.77%	2	20	06-26	TTD261016P00035000
32.50 P	13.97	+8.55%	1	4	07-17	TTD261016P00032500
30.00 P	11.00	-13.66%	2	60	07-29	TTD261016P00030000
27.50 P	9.77	+3.06%	39	239	07-22	TTD261016P00027500
25.00 P	6.42	-15.53%	4	380	08-05	TTD261016P00025000
22.50 P	4.60	-2.13%	27	2,332	08-05	TTD261016P00022500
20.00 P	2.80	-2.78%	56	1,106	08-05	TTD261016P00020000
17.50 P	1.54	0.00%	234	2,120	08-05	TTD261016P00017500
15.00 P	0.74	+8.82%	1,440	4,054	08-05	TTD261016P00015000
12.50 P	0.24	-14.29%	2	596	08-05	TTD261016P00012500
10.00 P	0.19	+171.43%	1	234	08-05	TTD261016P00010000

Share