Free Trial

Trade Desk (TTD) Options Chain & Prices

Trade Desk logo
$74.47 -2.59 (-3.36%)
Closing price 04:00 PM Eastern
Extended Trading
$74.24 -0.23 (-0.31%)
As of 07:24 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.

TTD Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/23/2025$60.00$17.148Call7 - 6241
(+0)
105.97%
(+14.55%)
0.9960912
5/23/2025$61.00$16.150Call5 - 459
(+0)
100.59%
(+13.77%)
0.9955382
5/23/2025$63.00$14.153Call1 - - 669
(-20)
90.20%
(+12.05%)
0.9939621
5/23/2025$65.00$0.016Put3025 - 303
(+1)
80.39%
(+10.12%)
-0.0088463
5/23/2025$65.00$12.159Call2 - - 123
(-20)
80.38%
(+10.11%)
0.9912792
5/23/2025$66.00$0.019Put1 - - 67
(+0)
75.72%
(+9.06%)
-0.0109411
5/23/2025$67.00$0.024Put125278
(-2)
71.23%
(+7.92%)
-0.0138744
5/23/2025$67.00$10.168Call1 - - 121
(-21)
71.23%
(+7.91%)
0.9862571
5/23/2025$68.00$0.030Put2731210
(+0)
66.96%
(+6.71%)
-0.0181185
5/23/2025$69.00$0.040Put6 - - 133
(+5)
62.96%
(+5.43%)
-0.0244793
5/23/2025$69.00$8.186Call115681
(-18)
62.96%
(+5.43%)
0.9756685
5/23/2025$70.00$0.056Put982667592
(-9)
59.34%
(+4.14%)
-0.03440731
5/23/2025$70.00$7.202Call2311446
(-1)
59.34%
(+4.13%)
0.9657626
5/23/2025$71.00$0.082Put4332392
(+13)
56.21%
(+2.87%)
-0.05037517
5/23/2025$71.00$6.229Call4 - 3127
(+2)
56.20%
(+2.86%)
0.9498394
5/23/2025$72.00$0.129Put12361204
(+37)
53.66%
(+1.73%)
-0.0762389
5/23/2025$73.00$0.208Put971528415
(+139)
51.73%
(+0.77%)
-0.11704620
5/23/2025$73.00$4.357Call861122
(-8)
51.73%
(+0.77%)
0.883485
5/23/2025$74.00$0.342Put69595517449
(+30)
49.44%
(-0.88%)
-0.17759843
5/23/2025$74.00$3.490Call10 - - 106
(-2)
50.36%
(+0.04%)
0.8232771
5/23/2025$75.00$0.553Put1594252594
(+64)
49.48%
(-0.46%)
-0.2602968
5/23/2025$75.00$2.701Call71324514
(+42)
49.48%
(-0.46%)
0.74125313
5/23/2025$76.00$0.865Put233131551184
(+700)
48.94%
(-0.81%)
-0.36256754
5/23/2025$76.00$2.012Call864616640
(+64)
47.99%
(-1.75%)
0.63991825
5/23/2025$77.00$1.294Put269166481291
(+362)
48.67%
(-1.07%)
-0.47700241
5/23/2025$77.00$1.438Call4262611091334
(+883)
48.67%
(-1.07%)
0.52662192
5/23/2025$78.00$1.847Put15210731
(-315)
48.67%
(-1.28%)
-0.59299810
5/23/2025$78.00$0.988Call568259247584
(+118)
48.67%
(-1.13%)
0.411955175
5/23/2025$79.00$2.519Put1 - - 481
(-10)
49.01%
(-1.39%)
-0.6990081
5/23/2025$79.00$0.656Call300134811166
(+275)
49.01%
(-1.62%)
0.30698277
5/23/2025$80.00$3.296Put17 - - 794
(+8)
49.79%
(-1.39%)
-0.7865323
5/23/2025$80.00$0.427Call9964973364818
(+1228)
49.78%
(-0.84%)
0.220101245
5/23/2025$81.00$0.278Call8555121554
(+16)
51.02%
(-1.26%)
0.15430135
5/23/2025$81.50$0.226Call4124340
(+32)
51.81%
(-1.13%)
0.1288689
5/23/2025$82.00$0.184Call3269132
(+77)
52.72%
(-0.98%)
0.10775927
5/23/2025$82.50$0.152Call71363370
(+52)
53.72%
(-0.78%)
0.09041214
5/23/2025$83.00$0.126Call202852
(+33)
54.83%
(-0.55%)
0.07622312
5/23/2025$83.50$0.106Call112 - 15
(+10)
56.02%
(-0.28%)
0.0646565
5/23/2025$84.00$0.090Call31 - 17125
(+104)
57.29%
(+0.01%)
0.05520712
5/23/2025$85.00$7.956Put5 - - 29
(+0)
60.00%
(+0.70%)
-0.9650532
Trump’s treachery (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
5/23/2025$85.00$0.067Call429463422224
(-76)
59.99%
(+0.69%)
0.041154
5/23/2025$87.00$0.040Call8 - - 99
(+23)
65.76%
(+2.24%)
0.0244981
5/23/2025$89.00$0.026Call2 - 238
(-1)
71.54%
(+3.82%)
0.0156531
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:TTD) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners