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

Sep 18, 2026 Sep 25, 2026 Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Apr 16, 2027 Jun 17, 2027 Sep 17, 2027 Jan 21, 2028 Dec 15, 2028 Jan 19, 2029

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,163	206,354	44,826	7,128

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 @ $20.00

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	9,801	09-17	TTD270115C00200000
195.00 C	0.01	-66.67%	17	934	09-17	TTD270115C00195000
190.00 C	0.01	0.00%	5	769	09-17	TTD270115C00190000
185.00 C	0.02	-33.33%	180	1,255	09-14	TTD270115C00185000
180.00 C	0.05	+66.67%	76	751	08-25	TTD270115C00180000
175.00 C	0.09	-10.00%	7	305	08-17	TTD270115C00175000
170.00 C	0.05	+25.00%	1	2,461	09-16	TTD270115C00170000
165.00 C	0.09	-10.00%	2	335	08-17	TTD270115C00165000
160.00 C	0.05	0.00%	3	1,171	09-17	TTD270115C00160000
155.00 C	0.01	-93.75%	1	634	08-06	TTD270115C00155000
150.00 C	0.05	+400.00%	10	3,494	09-08	TTD270115C00150000
145.00 C	0.02	-85.71%	1	217	08-03	TTD270115C00145000
140.00 C	0.02	-66.67%	2	1,054	09-15	TTD270115C00140000
135.00 C	0.04	-33.33%	1	563	08-27	TTD270115C00135000
130.00 C	0.03	-25.00%	12	1,131	09-09	TTD270115C00130000
125.00 C	0.01	-85.71%	1	2,067	09-16	TTD270115C00125000
120.00 C	0.04	0.00%	2	7,155	09-10	TTD270115C00120000
115.00 C	0.01	-66.67%	2	6,306	09-17	TTD270115C00115000
110.00 C	0.03	-50.00%	25	1,805	09-09	TTD270115C00110000
105.00 C	0.04	-20.00%	6	1,496	09-08	TTD270115C00105000
100.00 C	0.03	+50.00%	6	14,030	09-17	TTD270115C00100000
97.50 C	0.07	-30.00%	11	697	09-17	TTD270115C00097500
95.00 C	0.01	-83.33%	2	1,353	09-16	TTD270115C00095000
92.50 C	0.10	0.00%	3	271	08-17	TTD270115C00092500
90.00 C	0.07	+40.00%	1	2,768	09-14	TTD270115C00090000
87.50 C	0.09	-10.00%	34	851	08-17	TTD270115C00087500
85.00 C	0.10	+900.00%	25	2,578	09-17	TTD270115C00085000
82.50 C	0.06	-40.00%	32	1,032	08-17	TTD270115C00082500
80.00 C	0.02	-50.00%	116	6,380	09-17	TTD270115C00080000
77.50 C	0.11	0.00%	2	168	09-02	TTD270115C00077500
75.00 C	0.06	0.00%	1	2,841	09-08	TTD270115C00075000
72.50 C	0.11	+120.00%	9	564	08-26	TTD270115C00072500
70.00 C	0.05	+25.00%	1	2,954	09-17	TTD270115C00070000
67.50 C	0.08	-11.11%	60	503	09-02	TTD270115C00067500
65.00 C	0.04	0.00%	15	7,384	09-16	TTD270115C00065000
62.50 C	0.15	+150.00%	1	1,398	09-16	TTD270115C00062500
60.00 C	0.04	-42.86%	21	5,911	09-15	TTD270115C00060000
57.50 C	0.08	+700.00%	6	1,323	09-11	TTD270115C00057500
55.00 C	0.04	0.00%	9	11,796	09-17	TTD270115C00055000
52.50 C	0.05	-58.33%	1	1,280	09-17	TTD270115C00052500
50.00 C	0.05	0.00%	2	13,644	09-17	TTD270115C00050000
47.50 C	0.15	+150.00%	1	1,352	09-16	TTD270115C00047500
45.00 C	0.16	+220.00%	3	3,535	09-17	TTD270115C00045000
42.50 C	0.05	+400.00%	1	1,246	09-14	TTD270115C00042500
40.00 C	0.10	+25.00%	115	7,743	09-17	TTD270115C00040000
37.50 C	0.11	+10.00%	25	1,724	09-17	TTD270115C00037500
35.00 C	0.10	0.00%	11	3,216	09-17	TTD270115C00035000
32.50 C	0.11	-26.67%	1	1,408	09-17	TTD270115C00032500
30.00 C	0.16	0.00%	182	19,045	09-17	TTD270115C00030000
27.50 C	0.23	-11.54%	50	5,377	09-16	TTD270115C00027500
25.00 C	0.31	-6.06%	31	7,410	09-17	TTD270115C00025000
22.50 C	0.44	-22.81%	5	6,350	09-17	TTD270115C00022500
20.00 C	0.73	-6.41%	159	9,538	09-17	TTD270115C00020000
17.50 C	1.15	-8.00%	96	9,002	09-17	TTD270115C00017500
15.00 C	1.92	-10.70%	432	5,978	09-17	TTD270115C00015000
12.50 C	3.14	-6.82%	123	3,303	09-17	TTD270115C00012500
10.00 C	5.00	-3.85%	100	428	09-17	TTD270115C00010000
7.50 C	7.00	-3.98%	45	416	09-17	TTD270115C00007500
5.00 C	10.20	+7.37%	1	15	09-03	TTD270115C00005000
2.50 C	12.27	+6.70%	3	1	09-14	TTD270115C00002500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
200.00 P	185.77	+1.85%	9	9	08-07	TTD270115P00200000
195.00 P	180.79	+60.52%	9	0	08-07	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	80.90	+0.81%	111	76	09-17	TTD270115P00095000
92.50 P	79.05	+11.09%	15	0	08-20	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	48.86	+9.80%	15	16	08-20	TTD270115P00062500
60.00 P	45.70	+1.11%	610	407	09-17	TTD270115P00060000
57.50 P	42.80	+0.12%	156	104	09-17	TTD270115P00057500
55.00 P	42.55	+8.27%	102	68	08-13	TTD270115P00055000
52.50 P	39.20	+0.62%	4	84	08-26	TTD270115P00052500
50.00 P	37.55	+2.82%	124	82	08-13	TTD270115P00050000
47.50 P	33.25	+1.68%	476	317	09-17	TTD270115P00047500
45.00 P	30.30	+0.83%	224	149	09-17	TTD270115P00045000
42.50 P	28.30	+7.40%	375	250	09-17	TTD270115P00042500
40.00 P	25.91	+1.41%	6	39	09-11	TTD270115P00040000
37.50 P	23.30	+6.39%	345	230	09-17	TTD270115P00037500
35.00 P	20.45	-6.96%	750	514	09-17	TTD270115P00035000
32.50 P	19.50	+5.12%	10	978	08-10	TTD270115P00032500
30.00 P	16.03	+7.51%	5	1,194	09-10	TTD270115P00030000
27.50 P	13.00	-6.14%	50	1,218	09-16	TTD270115P00027500
25.00 P	10.10	-7.93%	2	5,100	09-15	TTD270115P00025000
22.50 P	8.15	-6.32%	20	5,124	09-14	TTD270115P00022500
20.00 P	5.73	-2.05%	6	8,012	09-16	TTD270115P00020000
17.50 P	3.82	-1.80%	3	13,591	09-16	TTD270115P00017500
15.00 P	2.46	+11.82%	75	6,656	09-17	TTD270115P00015000
12.50 P	1.16	+12.62%	10	3,028	09-17	TTD270115P00012500
10.00 P	0.43	+22.86%	1	2,055	09-17	TTD270115P00010000
7.50 P	0.10	+11.11%	1	1,868	09-17	TTD270115P00007500
5.00 P	0.03	0%	188	176	08-10	TTD270115P00005000
2.50 P	0.01	0%	1	1	08-10	TTD270115P00002500

document.getElementById("JctCD0").onerror = function(){this.style.display='none';}; .dark-mode .VSkS4h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VSkS4h{ 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 @ $20.00

TTD
The Trade Desk, Inc.
stock NASDAQ