Trade Desk (TTD) Options Chain & Prices $54.95 +2.83 (+5.43%) Closing price 04:00 PM EasternExtended Trading$54.84 -0.12 (-0.21%) As of 04:51 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock TTD Put and Call Options List 1/15/2027 9/18/2026 6/18/2026 5/15/2026 4/17/2026 3/20/2026 1/16/2026 12/19/2025 11/21/2025 10/17/2025 9/26/2025 9/19/2025 9/12/2025 9/5/2025 8/29/2025 8/22/2025 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades8/22/2025$44.50$0.042Put1651409(+15)60.23% (+3.41%)-0.02573278/22/2025$45.00$0.048Put600506501374(+341)57.99% (+2.79%)-0.029831718/22/2025$45.00$7.273Call82178(+7)57.99% (+2.79%)0.97044748/22/2025$45.50$0.056Put4 - 422(+22)55.84% (+2.06%)-0.03511748/22/2025$45.50$6.771Call11 - 2(+2)55.80% (+2.03%)0.96508118/22/2025$46.00$0.066Put93123(+15)53.87% (+1.34%)-0.04201258/22/2025$46.50$0.081Put105 - 9(+7)52.12% (+0.66%)-0.05112738/22/2025$47.00$0.101Put73452116395(+68)50.62% (+0.06%)-0.063223608/22/2025$47.50$0.129Put441715139(+125)49.35% (-0.46%)-0.079415218/22/2025$47.50$4.846Call1 - - 22(+22)49.35% (-0.46%)0.9210981 Get the Latest News and Ratings for TTD and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Trade Desk and its competitors with MarketBeat's FREE daily newsletter. 8/22/2025$48.00$0.167Put923227278(+251)48.33% (-0.85%)-0.100041418/22/2025$48.00$4.393Call6 - 327(+24)48.34% (-0.84%)0.90102948/22/2025$48.50$0.218Put371119166(+93)47.51% (-1.16%)-0.126052228/22/2025$48.50$3.944Call2021633(+33)47.52% (-1.15%)0.87529768/22/2025$49.00$0.284Put931519344(+207)45.96% (-2.30%)-0.157332458/22/2025$49.00$3.511Call58461282(+60)46.87% (-1.40%)0.84368988/22/2025$49.50$0.372Put1271747274(+118)46.35% (-1.61%)-0.196098388/22/2025$49.50$3.089Call6969 - 14(+4)46.35% (-1.61%)0.8051778/22/2025$50.00$0.481Put1,1263314325029(+795)45.95% (-1.78%)-0.2403272888/22/2025$50.00$2.706Call807319330673(+319)46.17% (-1.56%)0.7621281368/22/2025$51.00$0.780Put350152124813(+488)45.41% (-2.11%)-0.3449871008/22/2025$51.00$1.996Call535309117849(+514)45.41% (-2.11%)0.6574051388/22/2025$51.50$0.975Put1596550629(+422)45.25% (-2.29%)-0.403326578/22/2025$51.50$1.696Call5791963091492(+1479)45.26% (-1.57%)0.600706888/22/2025$52.00$1.201Put39058171541(+211)45.16% (-2.50%)-0.4638071358/22/2025$52.00$1.420Call958453237711(+425)45.16% (-2.88%)0.5407632218/22/2025$52.50$1.455Put607342154455(+212)45.14% (-2.74%)-0.5235711088/22/2025$52.50$1.177Call1,1845683742616(+2250)45.14% (-2.44%)0.4802922668/22/2025$53.00$1.746Put37319178690(+173)45.13% (-3.09%)-0.58339678/22/2025$53.00$0.963Call9404342691003(+204)45.21% (-3.00%)0.4197991948/22/2025$53.50$2.069Put56817165(+95)45.39% (-3.28%)-0.640399208/22/2025$53.50$0.785Call651386148737(+242)45.40% (-3.27%)0.3633631418/22/2025$54.00$2.423Put390162182351(-1)45.72% (-3.53%)-0.693051278/22/2025$54.00$0.637Call1,109362134521(+208)45.72% (-3.52%)0.3112671938/22/2025$55.00$3.211Put29445251113(-131)46.93% (-3.88%)-0.780958888/22/2025$55.00$0.422Call6,0103,3121,6774950(+1052)46.94% (-3.86%)0.2242657668/22/2025$56.00$4.091Put18 - 183(+4)49.01% (-3.86%)-0.84447978/22/2025$56.00$0.291Call1,7717162704054(+3521)48.98% (-3.89%)0.1624272298/22/2025$56.50$4.549Put4 - - 28(+0)50.33% (-3.73%)-0.86763548/22/2025$56.50$0.246Call1963157291(+62)50.30% (-3.76%)0.13926246Former CIA Officer Reveals How Gold Saved His Life (Ad) This isn’t just another gold investing book—it’s a survival playbook written by a former CIA officer trained to stay alive when systems collapse. In Operation Gold Rush, Jason Hanson reveals how gold and silver saved his life—and how they could protect yours in the next crisis. You’ll learn how to hide gold like a covert operative, secure your 401(k) in physical assets, and prepare for grid failures, economic collapse, or worse.Click here to get your free copy + up to $10,000 in free silver while supplies last.8/22/2025$57.00$5.007Put32134(+10)51.78% (-3.57%)-0.88589738/22/2025$57.00$0.212Call813204289183(+13)51.78% (-3.57%)0.1204481208/22/2025$57.50$0.185Call989321532167(-17)53.38% (-3.32%)0.1051551028/22/2025$58.00$0.163Call1,3821,039122397(-46)55.12% (-3.00%)0.0923962088/22/2025$58.50$0.146Call1,5131,34510272(+0)56.84% (-2.73%)0.082315768/22/2025$59.00$0.132Call51337248261(-134)58.63% (-2.41%)0.0736941038/22/2025$60.00$7.923Put1321246(+19)62.31% (-1.73%)-0.94541998/22/2025$60.00$0.110Call2,0301,1264609131(+315)57.51% (-6.53%)0.0601772968/22/2025$61.00$0.094Call215113701201(+158)65.92% (-1.10%)0.050035458/22/2025$62.00$9.897Put1 - - 32(-12)69.46% (-0.49%)-0.9624718/22/2025$62.00$0.081Call731651543(+49)69.46% (-0.49%)0.042345128/22/2025$63.00$0.071Call361252102460(-43)72.92% (+0.09%)0.036301468/22/2025$64.00$0.063Call1361306300(-3)76.29% (+0.66%)0.031456358/22/2025$65.00$12.876Put14 - - 19(-86)79.57% (+1.21%)-0.97648218/22/2025$65.00$0.056Call19215921407(-2)79.53% (+1.17%)0.02755661End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Apple Options Data Amazon.com Options Data Alphabet Options Data Alphabet Options Data Meta Platforms Options Data Magnite Options Data Netflix Options Data PubMatic Options Data Roku Options Data Walt Disney Options Data Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:TTD) was last updated on 8/18/2025 by MarketBeat.com Staff From Our PartnersBiotech Alert: With news on MPox, RSV, and more, this tiny firm could disrupt a $3B marketA small biotech is stepping into the spotlight with a first-in-class antiviral platform—and it could be one of...Smallcaps Daily | SponsoredFormer CIA Officer Reveals How Gold Saved His Life This isn’t just another gold investing book—it’s a survival playbook written by a former CIA officer trained...Advantage Gold | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredThe stealth altcoin the financial world is underestimatingThis DeFi project could soar next When altcoin season fully kicks in—which the data suggests is happening R...Crypto 101 Media | SponsoredNew law could create $3.7 trillion tsunami.During a meeting in Washington D.C., Jeff Brown discovered a bold initiative. He calls it “President Trump’...Brownstone Research | SponsoredThink you missed gold’s boom? Think againIf you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...Investors Alley | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding The Trade Desk Please log in to your account or sign up in order to add this asset to your watchlist. Share Trade Desk With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
MarketBeat All Access