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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,021	180,516	42,254	17,664

TTD Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

TTD Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

TTD Jan 15, 2027 Exp. - Max Pain @ $27.50

Puts

Calls

TTD Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
200.00 C	0.02	-33.33%	10	9,844	08-05	TTD270115C00200000
195.00 C	0.03	+200.00%	300	1,064	07-14	TTD270115C00195000
190.00 C	0.01	-66.67%	1	764	08-03	TTD270115C00190000
185.00 C	0.09	-50.00%	2	753	07-30	TTD270115C00185000
180.00 C	0.03	+50.00%	2	805	07-30	TTD270115C00180000
175.00 C	0.01	-66.67%	7	298	07-10	TTD270115C00175000
170.00 C	0.02	-50.00%	5	2,444	08-03	TTD270115C00170000
165.00 C	0.16	+433.33%	3	333	06-18	TTD270115C00165000
160.00 C	0.01	-95.00%	1	1,175	07-30	TTD270115C00160000
155.00 C	0.16	+433.33%	1	634	07-02	TTD270115C00155000
150.00 C	0.04	+300.00%	5	3,488	07-21	TTD270115C00150000
145.00 C	0.02	-85.71%	1	217	08-03	TTD270115C00145000
140.00 C	0.16	+220.00%	3	1,060	06-02	TTD270115C00140000
135.00 C	0.05	0.00%	3	566	07-02	TTD270115C00135000
130.00 C	0.05	0.00%	15	1,130	06-22	TTD270115C00130000
125.00 C	0.13	+1,200.00%	2	2,070	08-03	TTD270115C00125000
120.00 C	0.03	0.00%	2	7,423	08-04	TTD270115C00120000
115.00 C	0.04	+33.33%	3	7,031	08-05	TTD270115C00115000
110.00 C	0.02	-60.00%	11	1,744	08-04	TTD270115C00110000
105.00 C	0.05	0.00%	8	1,496	07-30	TTD270115C00105000
100.00 C	0.07	+16.67%	29	13,745	08-05	TTD270115C00100000
97.50 C	0.01	-88.89%	5	666	08-05	TTD270115C00097500
95.00 C	0.06	+20.00%	11	1,391	08-04	TTD270115C00095000
92.50 C	0.28	-26.32%	4	273	06-04	TTD270115C00092500
90.00 C	0.05	0.00%	34	2,775	08-04	TTD270115C00090000
87.50 C	0.01	-75.00%	7	804	07-28	TTD270115C00087500
85.00 C	0.07	-12.50%	3	2,552	08-05	TTD270115C00085000
82.50 C	0.09	-52.63%	10	1,005	07-10	TTD270115C00082500
80.00 C	0.07	+16.67%	23	5,675	08-04	TTD270115C00080000
77.50 C	0.01	-92.31%	2	174	07-30	TTD270115C00077500
75.00 C	0.08	+166.67%	10	2,903	08-05	TTD270115C00075000
72.50 C	0.13	-43.48%	8	552	07-07	TTD270115C00072500
70.00 C	0.08	+14.29%	7	2,861	08-05	TTD270115C00070000
67.50 C	0.10	+42.86%	3	468	08-05	TTD270115C00067500
65.00 C	0.11	+10.00%	7	7,319	08-05	TTD270115C00065000
62.50 C	0.10	-33.33%	3	1,362	07-27	TTD270115C00062500
60.00 C	0.12	-14.29%	9	5,658	08-05	TTD270115C00060000
57.50 C	0.09	-55.00%	5	1,333	07-30	TTD270115C00057500
55.00 C	0.17	-10.53%	12	12,752	08-05	TTD270115C00055000
52.50 C	0.16	+23.08%	5	1,300	07-30	TTD270115C00052500
50.00 C	0.20	-13.04%	40	10,378	08-05	TTD270115C00050000
47.50 C	0.25	0.00%	203	1,607	07-29	TTD270115C00047500
45.00 C	0.29	0.00%	11	3,439	08-05	TTD270115C00045000
42.50 C	0.37	+15.63%	1	1,288	08-05	TTD270115C00042500
40.00 C	0.44	-2.22%	166	8,136	08-05	TTD270115C00040000
37.50 C	0.56	+30.23%	3	1,478	08-04	TTD270115C00037500
35.00 C	0.68	0.00%	35	2,753	08-05	TTD270115C00035000
32.50 C	0.79	+2.60%	2	1,869	08-04	TTD270115C00032500
30.00 C	1.11	-5.93%	252	19,483	08-05	TTD270115C00030000
27.50 C	1.39	-21.02%	15	5,224	08-05	TTD270115C00027500
25.00 C	1.88	-9.18%	61	6,124	08-05	TTD270115C00025000
22.50 C	2.52	-0.79%	219	5,103	08-05	TTD270115C00022500
20.00 C	3.40	-4.23%	143	3,727	08-05	TTD270115C00020000
17.50 C	4.38	+9.50%	127	1,026	08-05	TTD270115C00017500
15.00 C	6.10	+11.93%	40	787	08-05	TTD270115C00015000
12.50 C	7.40	+2.64%	1	2,105	08-04	TTD270115C00012500
10.00 C	9.75	-0.51%	5	71	08-05	TTD270115C00010000
7.50 C	11.35	-9.56%	1	32	07-17	TTD270115C00007500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
200.00 P	178.80	+1.30%	4	0	05-12	TTD270115P00200000
195.00 P	112.63	0%	1	0	02-13	TTD270115P00195000
190.00 P	125.00	+85.63%	2	2	03-04	TTD270115P00190000
185.00 P	120.35	0%	1	0	03-10	TTD270115P00185000
180.00 P	137.09	+2.26%	1	1	11-10	TTD270115P00180000
175.00 P	0	0%	0			TTD270115P00175000
170.00 P	81.35	-1.69%	5	13	08-07	TTD270115P00170000
165.00 P	78.25	-13.80%	5	5	08-07	TTD270115P00165000
160.00 P	73.20	-1.61%	1	4	08-07	TTD270115P00160000
155.00 P	101.70	+167.63%	10	2	08-12	TTD270115P00155000
150.00 P	110.84	+16.43%	1	27	11-25	TTD270115P00150000
145.00 P	125.10	+80.57%	1	1	07-07	TTD270115P00145000
140.00 P	84.48	+51.83%	2	2	08-08	TTD270115P00140000
135.00 P	81.94	+2.48%	1	2	09-02	TTD270115P00135000
130.00 P	108.80	+0.37%	2	9	07-02	TTD270115P00130000
125.00 P	103.22	+3.84%	1	2	02-26	TTD270115P00125000
120.00 P	72.70	+7.91%	5	21	11-05	TTD270115P00120000
115.00 P	75.03	+6.08%	1	31	12-02	TTD270115P00115000
110.00 P	72.75	+3.93%	1	217	12-11	TTD270115P00110000
105.00 P	82.36	+1.63%	1	1	03-24	TTD270115P00105000
100.00 P	82.10	+3.61%	1	3	06-18	TTD270115P00100000
97.50 P	75.06	+5.10%	1	49	03-31	TTD270115P00097500
95.00 P	76.45	-0.59%	229	76	07-31	TTD270115P00095000
92.50 P	71.16	-2.08%	3	42	05-28	TTD270115P00092500
90.00 P	66.00	-0.15%	1	1	03-03	TTD270115P00090000
87.50 P	61.70	+0.65%	1	0	02-13	TTD270115P00087500
85.00 P	65.85	+0.30%	1	0	06-16	TTD270115P00085000
82.50 P	55.70	+4.90%	1	6	03-12	TTD270115P00082500
80.00 P	58.80	+5.00%	1	3	05-08	TTD270115P00080000
77.50 P	53.70	+1.19%	2	39	02-27	TTD270115P00077500
75.00 P	54.70	+20.54%	1	2	04-09	TTD270115P00075000
72.50 P	47.40	+4.59%	1	136	02-20	TTD270115P00072500
70.00 P	46.75	-1.66%	5	5	04-21	TTD270115P00070000
67.50 P	43.65	-0.84%	7	24	02-27	TTD270115P00067500
65.00 P	46.47	+1.13%	3	0	06-17	TTD270115P00065000
62.50 P	44.50	+9.61%	3	16	06-24	TTD270115P00062500
60.00 P	41.59	+0.95%	4	408	08-03	TTD270115P00060000
57.50 P	39.20	-0.63%	313	104	07-31	TTD270115P00057500
55.00 P	37.15	+2.34%	223	69	07-31	TTD270115P00055000
52.50 P	35.30	+2.95%	9	88	07-24	TTD270115P00052500
50.00 P	32.81	-1.91%	1	94	07-24	TTD270115P00050000
47.50 P	28.92	-5.95%	1	383	07-28	TTD270115P00047500
45.00 P	26.20	-0.08%	3	604	08-04	TTD270115P00045000
42.50 P	23.60	-1.67%	10	3,030	08-05	TTD270115P00042500
40.00 P	21.39	-0.19%	115	3,720	08-04	TTD270115P00040000
37.50 P	19.03	+2.31%	20	2,448	08-03	TTD270115P00037500
35.00 P	18.10	0.00%	5	4,168	07-24	TTD270115P00035000
32.50 P	13.65	-11.07%	1	2,697	08-04	TTD270115P00032500
30.00 P	11.70	-3.15%	2	3,723	08-05	TTD270115P00030000
27.50 P	9.85	0.00%	10	1,480	08-04	TTD270115P00027500
25.00 P	7.63	-1.55%	2	5,190	08-05	TTD270115P00025000
22.50 P	5.70	-4.20%	20	5,213	08-04	TTD270115P00022500
20.00 P	4.10	+5.13%	195	8,093	08-05	TTD270115P00020000
17.50 P	2.60	-3.70%	9	12,894	08-05	TTD270115P00017500
15.00 P	1.49	-3.25%	13	2,273	08-05	TTD270115P00015000
12.50 P	0.73	-3.95%	97	1,538	08-05	TTD270115P00012500
10.00 P	0.30	-16.67%	42	914	08-05	TTD270115P00010000
7.50 P	0.09	-65.38%	40	45	08-05	TTD270115P00007500

document.getElementById("Y598q7").onerror = function(){this.style.display='none';}; .dark-mode .Mrnlkh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mrnlkh{ color: #333333; background-color: white; border: 2px solid #333333; }TTDThe Trade Desk, Inc.stock NASDAQ

TTD Jan 15, 2027 Exp. - Open Interest by Strike

TTD Jan 15, 2027 Exp. - Max Pain @ $27.50

TTD
The Trade Desk, Inc.
stock NASDAQ