Free Trial

Trade Desk (TTD) Options Chain & Prices

Trade Desk logo
$53.63 -1.04 (-1.90%)
Closing price 04/30/2025 04:00 PM Eastern
Extended Trading
$54.52 +0.89 (+1.67%)
As of 09:22 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.

TTD Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/2/2025$43.50$0.027Put6 - 155
(-1)
132.48%
(+14.76%)
-0.0146452
5/2/2025$44.00$0.030Put2 - - 200
(-3)
128.24%
(+14.19%)
-0.0165471
5/2/2025$44.50$0.034Put93645
(+0)
124.06%
(+13.52%)
-0.0188859
5/2/2025$45.00$0.038Put3010 - 6871
(-1)
120.03%
(+12.81%)
-0.0217315
5/2/2025$45.00$8.744Call1 - - 280
(+0)
119.96%
(+12.75%)
0.9782631
5/2/2025$45.50$0.044Put5 - 268
(+0)
116.08%
(+11.99%)
-0.025295
5/2/2025$46.00$0.051Put8511094
(+3)
112.42%
(+11.25%)
-0.0295197
5/2/2025$46.00$7.758Call41225
(+0)
112.35%
(+11.18%)
0.9704473
5/2/2025$46.50$0.060Put23 - - 116
(+9)
108.84%
(+10.39%)
-0.0348373
5/2/2025$47.00$0.071Put22 - 92709
(+54)
105.44%
(+9.50%)
-0.0414586
5/2/2025$47.50$0.085Put5823664
(-1)
102.16%
(+8.55%)
-0.04988714
5/2/2025$48.00$0.103Put29 - 13183
(+0)
99.19%
(+7.72%)
-0.06007611
5/2/2025$48.00$5.811Call143 - 498
(+10)
99.13%
(+7.67%)
0.9397714
5/2/2025$48.50$0.127Put15210159
(+2)
96.32%
(+6.85%)
-0.0733179
5/2/2025$48.50$5.335Call1 - - 31
(+2)
96.32%
(+6.85%)
0.926751
5/2/2025$49.00$0.156Put1191261620
(+6)
92.37%
(+4.75%)
-0.08928122
5/2/2025$49.00$4.874Call39 - 12198
(+8)
93.78%
(+6.16%)
0.9107949
5/2/2025$49.50$0.196Put104814273
(+2)
91.38%
(+5.51%)
-0.1098710
5/2/2025$49.50$4.414Call2 - 140
(+0)
91.43%
(+5.55%)
0.8906382
5/2/2025$50.00$0.247Put340218751038
(+25)
90.65%
(+6.43%)
-0.13479160
5/2/2025$50.00$3.955Call55295547
(-9)
89.27%
(+5.05%)
0.86532725
5/2/2025$51.00$0.392Put15611925249
(-64)
86.61%
(+5.44%)
-0.20030441
5/2/2025$51.00$3.110Call723621409
(-1)
85.77%
(+4.60%)
0.79990628
5/2/2025$52.00$0.620Put281164101881
(+81)
83.06%
(+4.61%)
-0.29005751
5/2/2025$52.00$2.339Call365392683252
(-6)
83.06%
(+4.61%)
0.71037270
5/2/2025$53.00$0.960Put453330441350
(+63)
81.02%
(+4.86%)
-0.40214985
5/2/2025$53.00$1.676Call1,14082332990
(+2484)
81.04%
(+4.88%)
0.5998794
5/2/2025$54.00$1.425Put253159701607
(+46)
79.60%
(+5.18%)
-0.52538885
5/2/2025$54.00$1.133Call1,465323782682
(+605)
79.95%
(+5.54%)
0.476095113
5/2/2025$55.00$2.021Put481323164
(+21)
78.74%
(+5.45%)
-0.64739316
5/2/2025$55.00$0.732Call1,0285811743309
(+681)
78.75%
(+5.46%)
0.356039171
5/2/2025$56.00$2.734Put4 - - 57
(-9)
78.49%
(+5.76%)
-0.7538342
5/2/2025$56.00$0.446Call7395501173552
(+262)
78.49%
(+5.76%)
0.24822895
5/2/2025$57.00$3.554Put2 - - 33
(+0)
78.97%
(+6.30%)
-0.8380281
5/2/2025$57.00$0.265Call7181004591074
(+24)
78.98%
(+5.07%)
0.1648178
5/2/2025$58.00$0.158Call197129241102
(-24)
80.38%
(+7.35%)
0.10689130
5/2/2025$59.00$0.097Call623026554
(-10)
82.90%
(+9.16%)
0.0694810
5/2/2025$60.00$6.359Put4 - - 927
(-2)
86.56%
(+11.77%)
-0.9568752
5/2/2025$60.00$0.063Call4071691671172
(-203)
85.69%
(+9.59%)
0.04682472
5/2/2025$61.00$0.045Call155101164313
(+9)
91.20%
(+14.99%)
0.03350426
Elon Reveals Why There Soon Won’t Be Any Money For Social Security (Ad)

Elon Musk's Near-Death Experience Sparks Dire Warning for Americans After cheating death twice—once in a terrifying supercar crash with billionaire Peter Thiel, then from a deadly strain of malaria—Elon Musk emerged with a stark warning for Americans about looming financial dangers. Discover the little-known Trump IRS loophole that thousands are now using to safeguard their retirement from inflation and market turmoil—before it's too late.

See why thousands of forward-thinking retirement savers are now requesting this FREE 2025 Wealth Pro
5/2/2025$62.00$0.035Call6 - 33919
(-12)
96.26%
(+18.17%)
0.0252592
5/2/2025$63.00$0.027Call11 - 1301
(+7)
101.62%
(+21.12%)
0.0196014
5/2/2025$64.00$0.022Call201 - 2011710
(+0)
106.87%
(+23.41%)
0.0155929
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:TTD) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners