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

ITM/OTM for Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
7,208	89,247	37,995	9,254

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
80.00 C	0.63	-1.56%	58	17,387	08-05	TTD280121C00080000
75.00 C	0.69	-1.43%	3	1,273	08-03	TTD280121C00075000
70.00 C	0.80	-1.23%	12	2,498	08-05	TTD280121C00070000
65.00 C	0.99	+1.02%	6	2,109	08-04	TTD280121C00065000
62.50 C	1.15	+17.35%	2	388	08-03	TTD280121C00062500
60.00 C	1.20	-1.64%	2	3,083	08-05	TTD280121C00060000
57.50 C	1.28	+29.29%	10	901	08-05	TTD280121C00057500
55.00 C	1.35	+8.00%	1	1,190	08-05	TTD280121C00055000
52.50 C	1.52	+18.75%	1	169	08-04	TTD280121C00052500
50.00 C	1.62	-4.71%	50	10,675	08-05	TTD280121C00050000
47.50 C	1.75	+5.42%	4	686	08-04	TTD280121C00047500
45.00 C	1.90	-1.04%	13	2,555	08-04	TTD280121C00045000
42.50 C	2.20	-4.35%	1	3,067	08-05	TTD280121C00042500
40.00 C	2.40	-4.00%	4	6,710	08-05	TTD280121C00040000
37.50 C	2.66	+4.31%	20	821	08-04	TTD280121C00037500
35.00 C	3.05	+3.39%	9	1,986	08-05	TTD280121C00035000
32.50 C	2.99	-5.08%	15	2,516	07-31	TTD280121C00032500
30.00 C	3.89	-2.75%	35	9,006	08-05	TTD280121C00030000
27.50 C	4.50	+9.76%	17	4,574	08-04	TTD280121C00027500
25.00 C	4.95	-2.94%	2	3,929	08-05	TTD280121C00025000
22.50 C	5.55	-2.63%	9	5,625	08-05	TTD280121C00022500
20.00 C	6.41	-2.88%	121	8,099	08-05	TTD280121C00020000
17.50 C	7.15	-4.03%	7	1,731	08-05	TTD280121C00017500
15.00 C	8.40	-1.18%	5	1,986	08-05	TTD280121C00015000
12.50 C	9.85	+3.68%	300	2,434	08-05	TTD280121C00012500
10.00 C	11.25	+5.04%	2	772	08-04	TTD280121C00010000
7.50 C	11.85	-3.11%	2	141	07-31	TTD280121C00007500
5.00 C	14.01	+1.52%	1	112	07-30	TTD280121C00005000
2.50 C	16.27	-4.29%	296	32	07-21	TTD280121C00002500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
80.00 P	62.10	+2.68%	2	5	06-23	TTD280121P00080000
75.00 P	54.50	-0.18%	1	1	05-14	TTD280121P00075000
70.00 P	51.70	+1.29%	1	1	06-30	TTD280121P00070000
65.00 P	46.55	-0.11%	1	1	08-03	TTD280121P00065000
62.50 P	44.15	-1.19%	10	11	07-20	TTD280121P00062500
60.00 P	42.22	-1.59%	2	5	07-27	TTD280121P00060000
57.50 P	39.55	+4.71%	5	172	07-27	TTD280121P00057500
55.00 P	37.13	-0.05%	1	402	07-28	TTD280121P00055000
52.50 P	35.06	+4.97%	4	355	07-23	TTD280121P00052500
50.00 P	32.71	+4.17%	3	439	07-24	TTD280121P00050000
47.50 P	29.22	+0.86%	3	466	08-03	TTD280121P00047500
45.00 P	26.95	-1.39%	6	2,036	08-03	TTD280121P00045000
42.50 P	24.28	-3.65%	2	567	07-16	TTD280121P00042500
40.00 P	21.98	-2.14%	1	3,251	08-05	TTD280121P00040000
37.50 P	19.95	-2.21%	20	1,688	08-03	TTD280121P00037500
35.00 P	17.60	-7.22%	2	3,676	07-29	TTD280121P00035000
32.50 P	15.50	0.00%	1	1,903	08-03	TTD280121P00032500
30.00 P	13.54	-3.29%	21	4,582	08-04	TTD280121P00030000
27.50 P	11.28	-2.76%	1	6,764	07-29	TTD280121P00027500
25.00 P	9.65	-2.53%	12	3,759	08-05	TTD280121P00025000
22.50 P	7.95	-1.24%	3	5,066	08-04	TTD280121P00022500
20.00 P	6.25	-1.57%	327	2,845	08-04	TTD280121P00020000
17.50 P	4.90	-0.20%	1	1,933	08-04	TTD280121P00017500
15.00 P	3.51	-5.14%	89	3,148	08-05	TTD280121P00015000
12.50 P	2.37	+3.49%	50	2,767	08-05	TTD280121P00012500
10.00 P	1.42	-3.40%	7	1,317	08-05	TTD280121P00010000
7.50 P	0.84	+2.44%	10	34	07-22	TTD280121P00007500
5.00 P	0.30	-16.67%	15	55	07-21	TTD280121P00005000
2.50 P	0	0%	0			TTD280121P00002500

document.getElementById("Dv376B").onerror = function(){this.style.display='none';}; .dark-mode .ltty8n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ltty8n{ color: #333333; background-color: white; border: 2px solid #333333; }TTDThe Trade Desk, Inc.stock NASDAQ