Trade Desk (TTD) Options Chain & Prices $52.30 -0.23 (-0.44%) Closing price 08/21/2025 04:00 PM EasternExtended Trading$52.46 +0.16 (+0.31%) As of 07:09 AM 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 10/3/2025 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$0.011Put14414130766(+7)130.95% (+27.10%)-0.008921258/22/2025$45.00$0.012Put79 - 712505(-6)124.77% (+25.55%)-0.010338128/22/2025$45.00$7.350Call11 - 65(+0)124.77% (+25.59%)0.98959818/22/2025$45.50$0.013Put2322126(-8)118.55% (+24.06%)-0.01203158/22/2025$45.50$6.852Call1 - - 2(+0)118.53% (+24.04%)0.98791118/22/2025$46.00$6.354Call1 - - 4(+0)112.25% (+22.45%)0.98587218/22/2025$46.50$0.017Put32 - 22(+1)105.95% (+20.81%)-0.01657738/22/2025$47.00$0.020Put3 - - 650(-103)99.63% (+19.10%)-0.01972928/22/2025$48.00$0.027Put2 - - 243(+10)87.01% (+15.21%)-0.02906328/22/2025$48.50$0.032Put724173(+1)80.76% (+12.88%)-0.0362336 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$49.00$0.039Put2612111005(-19)74.66% (+10.25%)-0.046397118/22/2025$49.50$0.050Put74851498(+3)68.91% (+7.44%)-0.06171128/22/2025$49.50$2.891Call1010 - 113(+27)68.91% (+7.44%)0.93824118/22/2025$50.00$0.070Put248159535409(+139)63.82% (+4.76%)-0.086259738/22/2025$50.00$2.410Call27222678(-9)63.83% (+6.04%)0.913648128/22/2025$51.00$0.166Put32520476981(+174)56.76% (+1.07%)-0.191107608/22/2025$51.00$1.507Call20216542(+99)56.81% (+1.12%)0.80865878/22/2025$51.50$0.273Put1825892937(+81)55.86% (+1.25%)-0.284849408/22/2025$51.50$1.114Call7924241231(+65)54.92% (+0.31%)0.715097248/22/2025$52.00$0.439Put5581191671229(+100)58.96% (+5.19%)-0.404391608/22/2025$52.00$0.780Call344125173678(+198)56.88% (+3.01%)0.595621868/22/2025$52.50$0.677Put562181505(+7)53.68% (+0.20%)-0.536736248/22/2025$52.50$0.518Call7221474492988(+139)57.35% (+4.39%)0.4635481058/22/2025$53.00$0.988Put6432251395(-20)54.13% (+0.71%)-0.663462248/22/2025$53.00$0.329Call1,3044304451768(+258)54.13% (+0.71%)0.3375582258/22/2025$53.50$1.363Put653919251(-1)57.72% (+4.00%)-0.769068258/22/2025$53.50$0.204Call4562651473396(+1017)55.31% (+1.59%)0.233203728/22/2025$54.00$1.788Put10345511082(-26)57.31% (+2.95%)-0.846772258/22/2025$54.00$0.127Call2,3891,0703291956(-31)57.31% (+2.95%)0.1570181338/22/2025$55.00$2.721Put643181351(-39)63.91% (+7.13%)-0.930416248/22/2025$55.00$0.057Call2,3351,0431,0769105(+1178)63.91% (+7.13%)0.0749892528/22/2025$56.00$3.699Put9 - 7165(-11)72.75% (+11.97%)-0.96312728/22/2025$56.00$0.033Call5151832655900(+90)67.14% (+6.36%)0.0421081108/22/2025$56.50$4.193Put1510343(-1)77.36% (+13.99%)-0.97192758/22/2025$56.50$0.026Call50929914(-30)77.36% (+13.99%)0.033025348/22/2025$57.00$4.689Put1 - 160(-3)81.89% (+15.63%)-0.97819718/22/2025$57.00$0.022Call24572232320(-1272)81.89% (+15.63%)0.026377398/22/2025$57.50$0.018Call123 - 1051254(-75)86.29% (+16.91%)0.021356138/22/2025$58.00$5.684Put1 - - 20(+0)90.58% (+17.93%)-0.98641818/22/2025$58.00$0.015Call543430972336(-55)90.58% (+17.93%)0.01747646Trump’s national nightmare is here (Ad)Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger the biggest forced rotation of capital since World War II. They reveal why Trump is mobilizing America’s tech giants… and name the two stocks most likely to soar as trillions shift behind the scenes.Watch the National Emergency broadcast here8/22/2025$58.50$6.182Put12 - - 15(-11)94.73% (+18.76%)-0.98909248/22/2025$59.00$0.011Call11 - 5853(-57)98.78% (+19.48%)0.01203178/22/2025$60.00$7.679Put273 - - 219(-34)106.58% (+20.70%)-0.99412988/22/2025$60.00$0.008Call1,0161998078820(+365)110.24% (+21.97%)0.0085411188/22/2025$61.00$8.678Put50 - - 30(+0)114.03% (+21.79%)-0.99603418/22/2025$61.00$0.006Call15 - 41219(+46)114.03% (+21.79%)0.00622168/22/2025$62.00$9.677Put30 - - 15(-21)121.17% (+22.80%)-0.997218/22/2025$62.00$0.004Call1143106808(+10)121.17% (+22.80%)0.00463315End-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 8/22/2025 by MarketBeat.com Staff From Our PartnersOne tiny company just cracked Google’s $19B problemAn MIT lab recently cracked a code scientists had been chasing for decades… Turning a “miracle metal” from ...True Market Insiders | SponsoredUS attacks China, September 30?The White House just ordered more than 400 government agencies to prepare for the next phase of America’s econ...Stansberry Research | 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 | Sponsored[No Brainer Gold Play]: “Show me a better investment.”A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | SponsoredI trusted Trump and got screwedPorter Stansberry says he got one thing wrong—and now millions of Americans could pay the price. After warning...Porter & Company | SponsoredBut this $20 American company could control the secretThe "Impossible" Chip That Runs on Pure Light Google's quantum computer shocked the world... but China DEMO...The Oxford Club | 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 | SponsoredBREAKING: The House just passed 3 pro-crypto bills!The “top secret” DeFi play Our #1 Coin Report reveals which protocol is building this institutional bridge...Crypto 101 Media | 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