Dark

Check out our Level2View

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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
576	28,444	9,151	3,205

TTD Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

TTD Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

TTD Mar 19, 2027 Exp. - Max Pain @ $20.00

Puts

Calls

TTD Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
47.50 C	0.56	+51.35%	4	2,037	08-04	TTD270319C00047500
45.00 C	0.55	+34.15%	1	488	07-28	TTD270319C00045000
42.50 C	0.55	-9.84%	1	75	07-30	TTD270319C00042500
40.00 C	0.79	-4.82%	15	1,817	08-04	TTD270319C00040000
37.50 C	0.85	-15.00%	1	130	08-04	TTD270319C00037500
35.00 C	1.12	+13.13%	36	2,549	08-04	TTD270319C00035000
32.50 C	1.13	-4.24%	1	1,909	07-31	TTD270319C00032500
30.00 C	1.65	-9.84%	30	6,965	08-05	TTD270319C00030000
27.50 C	2.17	+13.02%	19	1,837	08-04	TTD270319C00027500
25.00 C	2.54	-4.87%	2	2,071	08-05	TTD270319C00025000
22.50 C	3.20	-3.03%	140	733	08-05	TTD270319C00022500
20.00 C	4.10	-3.53%	8	7,833	08-05	TTD270319C00020000
17.50 C	5.05	-5.61%	50	146	08-05	TTD270319C00017500
15.00 C	6.30	-2.48%	1	215	08-05	TTD270319C00015000
12.50 C	7.75	+18.32%	1	138	07-28	TTD270319C00012500
10.00 C	9.21	+11.64%	9	77	07-30	TTD270319C00010000
7.50 C	0	0%	0			TTD270319C00007500
5.00 C	0	0%	0			TTD270319C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
47.50 P	30.35	+7.02%	1	10	06-25	TTD270319P00047500
45.00 P	26.10	+0.38%	1	29	08-04	TTD270319P00045000
42.50 P	23.70	-3.66%	2	6	07-16	TTD270319P00042500
40.00 P	21.87	+1.72%	16	47	07-30	TTD270319P00040000
37.50 P	20.08	+1.41%	30	38	06-22	TTD270319P00037500
35.00 P	16.30	-6.05%	2	92	07-29	TTD270319P00035000
32.50 P	15.25	+11.72%	1	10	06-12	TTD270319P00032500
30.00 P	12.34	-7.98%	1	211	08-03	TTD270319P00030000
27.50 P	11.39	+19.64%	1	163	07-23	TTD270319P00027500
25.00 P	8.44	+5.37%	1	815	08-03	TTD270319P00025000
22.50 P	6.75	+9.76%	1	4,065	07-31	TTD270319P00022500
20.00 P	4.60	+1.32%	7	3,665	08-05	TTD270319P00020000
17.50 P	3.20	+1.91%	2	655	08-05	TTD270319P00017500
15.00 P	2.03	+0.50%	3	1,405	08-05	TTD270319P00015000
12.50 P	1.10	-7.56%	5	1,100	08-05	TTD270319P00012500
10.00 P	0.63	-1.56%	1	13	07-30	TTD270319P00010000
7.50 P	0.24	-17.24%	1	32	08-04	TTD270319P00007500
5.00 P	0	0%	0			TTD270319P00005000

Share