Free Trial
→ Trump’s betrayal exposed (From Porter & Company) (Ad) Buy TTD Stock  Free TTD Stock Alerts

Trade Desk (TTD) Options Chain & Prices

Trade Desk logo
$62.00 +2.66 (+4.48%)
Closing price 03/25/2025 04:00 PM Eastern
Extended Trading
$62.57 +0.57 (+0.92%)
As of 03/25/2025 08:00 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.
Compare

TTD Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/28/2025$50.00$0.014Put233161622248
(+15)		99.35%
(+21.91%)		-0.00790136
3/28/2025$50.00$11.983Call509509 - 45
(-10)		99.35%
(+21.91%)		0.9919733
3/28/2025$51.00$0.016Put122 - 439
(+6)		92.68%
(+20.74%)		-0.009483
3/28/2025$52.00$0.019Put4171484
(+35)		86.03%
(+19.10%)		-0.0115027
3/28/2025$52.00$9.989Call522145
(-6)		86.03%
(+19.10%)		0.9883735
3/28/2025$53.00$0.022Put249435351
(+33)		79.32%
(+16.66%)		-0.01425244
3/28/2025$53.00$8.993Call208206 - 290
(-3)		79.46%
(+16.80%)		0.9856947
3/28/2025$54.00$0.027Put8838401186
(+406)		72.95%
(+13.64%)		-0.01811839
3/28/2025$54.00$7.978Call431512329
(-59)		72.98%
(+13.66%)		0.98178314
3/28/2025$55.00$0.034Put101409556
(+10)		67.20%
(+10.45%)		-0.02412734
3/28/2025$55.00$6.986Call1479241539
(-208)		67.11%
(+10.35%)		0.9756129
3/28/2025$56.00$0.048Put661014907
(+171)		62.24%
(+7.28%)		-0.03510832
3/28/2025$56.00$6.001Call12427561107
(-134)		62.16%
(+7.61%)		0.96451137
3/28/2025$57.00$0.079Put2309978509
(+228)		58.43%
(+3.86%)		-0.05647985
3/28/2025$57.00$5.051Call36721253946
(-189)		58.50%
(+4.93%)		0.944091109
3/28/2025$58.00$0.139Put375191881142
(+1045)		55.93%
(+3.46%)		-0.09435382
3/28/2025$58.00$4.094Call7474282321421
(+86)		52.89%
(+0.19%)		0.90562150
3/28/2025$59.00$0.254Put9572991761042
(+491)		53.42%
(+2.36%)		-0.156933211
3/28/2025$59.00$3.209Call6032592152110
(+1114)		54.32%
(+2.79%)		0.843187190
3/28/2025$60.00$0.446Put3,122396311285
(+33)		53.36%
(+2.38%)		-0.246119224
3/28/2025$60.00$2.406Call4,6942,3571,2566869
(+2719)		53.05%
(+2.58%)		0.752261,083
3/28/2025$61.00$0.751Put569251158604
(+24)		52.62%
(+2.14%)		-0.36272105
3/28/2025$61.00$1.713Call2,8241,5668001119
(+654)		52.90%
(+1.65%)		0.635691537
3/28/2025$62.00$1.186Put24413957136
(+4)		52.07%
(+1.73%)		-0.49518959
3/28/2025$62.00$1.149Call5,9153,4781,7011137
(+398)		51.60%
(-0.12%)		0.503694703
3/28/2025$63.00$1.768Put174757
(+4)		51.53%
(+0.79%)		-0.63169511
3/28/2025$63.00$0.728Call3,5241,1561,4351343
(+773)		51.52%
(-0.61%)		0.373319721
3/28/2025$64.00$2.469Put1864159
(+0)		51.73%
(-0.03%)		-0.75167915
3/28/2025$64.00$0.419Call766361186526
(+84)		51.65%
(-0.11%)		0.251486180
3/28/2025$65.00$3.284Put1,212302904119
(-1)		51.11%
(-2.32%)		-0.84530744
3/28/2025$65.00$0.231Call4,1362,5259092809
(+848)		52.13%
(-2.76%)		0.158388409
3/28/2025$66.00$4.165Put1 - - 41
(-10)		52.02%
(-3.68%)		-0.9065571
3/28/2025$66.00$0.129Call301113124432
(+26)		52.02%
(-3.68%)		0.09730152
3/28/2025$67.00$5.114Put3 - 271
(-8)		53.98%
(-4.39%)		-0.943762
3/28/2025$67.00$0.075Call950805126544
(+102)		56.78%
(-1.59%)		0.06016173
3/28/2025$68.00$0.047Call30626917166
(+23)		56.85%
(-4.46%)		0.03870627
3/28/2025$69.00$7.075Put1 - - 53
(-1)		60.05%
(-4.32%)		-0.9770311
3/28/2025$69.00$0.033Call9,8874,9624,924427
(+41)		60.05%
(-4.32%)		0.026921374
3/28/2025$70.00$8.088Put7 - 743
(-5)		63.67%
(-3.75%)		-0.9846085
3/28/2025$70.00$0.024Call1088027960
(-7)		63.59%
(-3.89%)		0.0194117
Trump’s betrayal exposed (Ad)

Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to move your money now.

Millions of Americans are about to be wiped out, while others could make a fortune… click here to ma
3/28/2025$71.00$0.018Call142412453
(+0)		67.30%
(-3.19%)		0.01438373
3/28/2025$72.00$0.014Call91 - 94
(+0)		70.91%
(-2.61%)		0.0110393
3/28/2025$73.00$0.011Call2 - - 415
(+3)		74.36%
(-2.18%)		0.0087151
3/28/2025$74.00$0.009Call59157555
(-5)		77.86%
(-1.58%)		0.00695321
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:TTD) was last updated on 3/26/2025 by MarketBeat.com Staff
From Our Partners
DOGE could send 6 AI stocks through the roof
Stay alert for Elon Musk and the Department of Government Efficiency's next move … Expect an announcement f...
Weiss Ratings | Sponsored
New “Trump” currency proposed in DC
According to one of the most connected men in Washington… A surprising new bill was just introduced in Wash...
Paradigm Press | Sponsored
Trump’s Secret Weapon
Have you looked at the stock market recently? Millions of investors are scrambling trying to figure out what's...
American Alternative | Sponsored
Nvidia’s CEO: “This Will Be a Multitrillion-Dollar Industry."
If you missed out on the big boom in Nvidia… Listen up, because according to Nvidia's own CEO… Elon Musk...
Brownstone Research | Sponsored
This Crypto Is Set to Explode in February
Bryce Paul believes this is the #1 coin to buy right now The catalyst behind this surge is a massive new b...
Crypto 101 Media | Sponsored
URGENT: Someone's Moving Gold Out of London...
People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...
Golden Portfolio | Sponsored
DOGE officially begins retirement transformation
Elon Musk's Department of Government Efficiency ("DOGE") just announced the first-ever "fully digital retireme...
Altimetry | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored