$72.06
-3.67-4.85%
At close: -
$71.75
-0.31-0.43%
After Hours: 7:59 PM EDT
Comments
Loading...
Trade Desk (NASDAQ:TTD) Stock, Option Chain
Option chain shows key data for Trade Desk's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Trade Desk.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid28.85
Ask30.15
volume0
Intrest0
Strike
42.5
42.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid25.75
Ask28.45
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid24.15
Ask25.75
volume0
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price21.98Feb 21, 2025
Change
-
Bid20.9
Ask23.25
volume30
Intrest0
Strike
50
50
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest110
Last Price2.05Feb 21, 2025
Change
3.4963%
Bid1.84
Ask2.72
volume170
Intrest119
Strike
70
70
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume163
Intrest1463
Last Price1.2Feb 21, 2025
Change
3.3573.63%
Bid0.46
Ask2.58
volume89
Intrest71
Strike
71
71
Last Price0.02Feb 21, 2025
Change
0.0250%
Bid-
Ask0.08
volume133
Intrest207
Last Price0.16Feb 21, 2025
Change
2.5894.16%
Bid0.1
Ask0.29
volume1010
Intrest20
Strike
72
72
Last Price0.13Feb 21, 2025
Change
0.09225%
Bid0.02
Ask0.26
volume642
Intrest396
Last Price0.02Feb 21, 2025
Change
2.4899.2%
Bid-
Ask0.01
volume5560
Intrest90
Strike
73
73
Last Price0.95Feb 21, 2025
Change
0.84763.64%
Bid0.7
Ask1.19
volume1081
Intrest391
Last Price0.01Feb 21, 2025
Change
1.8999.47%
Bid-
Ask0.01
volume5824
Intrest184
Strike
74
74
Last Price1.7Feb 21, 2025
Change
1.49709.52%
Bid1.72
Ask2.4
volume1188
Intrest1071
Last Price0.01Feb 21, 2025
Change
1.299.17%
Bid-
Ask0.01
volume3780
Intrest1252
Strike
75
75
Last Price3.2Feb 21, 2025
Change
2.75611.11%
Bid2.56
Ask4.1
volume1542
Intrest2279
Last Price0.01Feb 21, 2025
Change
0.6298.41%
Bid-
Ask0.01
volume2052
Intrest843
Strike
76
76
Last Price3.8Feb 21, 2025
Change
2.93336.78%
Bid2.96
Ask5.05
volume563
Intrest1109
Last Price0.01Feb 21, 2025
Change
0.3597.22%
Bid-
Ask0.01
volume761
Intrest1470
Strike
77
77
Last Price5.01Feb 21, 2025
Change
3.33198.21%
Bid4.65
Ask5.75
volume340
Intrest1177
Last Price0.01Feb 21, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume777
Intrest2945
Strike
78
78
Last Price6.01Feb 21, 2025
Change
3.49138.49%
Bid5.5
Ask7.55
volume269
Intrest1076
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume205
Intrest961
Strike
79
79
Last Price6.76Feb 21, 2025
Change
2.7669%
Bid5.85
Ask7.9
volume478
Intrest953
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume544
Intrest5385
Strike
80
80
Last Price7.84Feb 21, 2025
Change
3.4578.59%
Bid7.85
Ask9.15
volume183
Intrest1624
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume252
Intrest3007
Strike
81
81
Last Price9Feb 21, 2025
Change
2.742.86%
Bid7.7
Ask10.25
volume38
Intrest78
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume28
Intrest2056
Strike
82
82
Last Price9.82Feb 21, 2025
Change
2.4733.61%
Bid8.6
Ask11.25
volume18
Intrest13
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume46
Intrest665
Strike
83
83
Last Price8.23Feb 20, 2025
Change
00%
Bid9.7
Ask12.2
volume0
Intrest9
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask2.13
volume40
Intrest1620
Strike
84
84
Last Price9.32Feb 20, 2025
Change
00%
Bid10.7
Ask13.7
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume161
Intrest6454
Strike
85
85
Last Price12.85Feb 21, 2025
Change
3.3835.69%
Bid11
Ask14.25
volume8
Intrest13
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest277
Strike
86
86
Last Price12.54Feb 21, 2025
Change
5.5479.14%
Bid12.7
Ask15.3
volume1
Intrest3
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.2
volume11
Intrest384
Strike
87
87
Last Price12.06Feb 21, 2025
Change
0.393.13%
Bid13.7
Ask16.25
volume8
Intrest8
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.09
volume340
Intrest478
Strike
88
88
Last Price7.46Feb 14, 2025
Change
00%
Bid14.7
Ask17.9
volume0
Intrest4
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume62
Intrest169
Strike
89
89
Last Price7.5Feb 14, 2025
Change
00%
Bid15
Ask18.9
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume48
Intrest5194
Strike
90
90
Last Price14.55Feb 20, 2025
Change
00%
Bid16.7
Ask19.25
volume0
Intrest20
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest268
Strike
91
91
Last Price-
Change
-
Bid16.75
Ask21.1
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest62
Strike
92
92
Last Price-
Change
-
Bid18.7
Ask21.9
volume0
Intrest0
Last Price0.04Feb 18, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest26
Strike
93
93
Last Price-
Change
-
Bid19
Ask22.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid20.7
Ask23.9
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume76
Intrest3174
Strike
95
95
Last Price19Feb 21, 2025
Change
1.155.71%
Bid21.7
Ask24.25
volume1
Intrest6
Last Price0.03Feb 18, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest26
Strike
96
96
Last Price15.62Feb 14, 2025
Change
00%
Bid22
Ask25.9
volume0
Intrest0
Last Price0.06Feb 14, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest40
Strike
97
97
Last Price-
Change
-
Bid22.85
Ask27.3
volume0
Intrest0
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
98
98
Last Price18.27Feb 18, 2025
Change
00%
Bid24.7
Ask27.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
99
99
Last Price18.32Feb 14, 2025
Change
00%
Bid25.7
Ask28.9
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume234
Intrest3395
Strike
100
100
Last Price26.5Feb 21, 2025
Change
0.72.71%
Bid26.7
Ask29.9
volume15
Intrest8
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest7
Strike
101
101
Last Price-
Change
-
Bid27.7
Ask30.9
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Strike
102
102
Last Price21.26Feb 14, 2025
Change
00%
Bid27.95
Ask31.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid28.95
Ask32.9
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest715
Strike
104
104
Last Price31.65Feb 21, 2025
Change
2.659.14%
Bid30.75
Ask33.25
volume3
Intrest4
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest984
Strike
105
105
Last Price27.2Feb 19, 2025
Change
00%
Bid31.75
Ask34.25
volume0
Intrest13
Last Price0.05Feb 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest62
Strike
106
106
Last Price26.63Feb 18, 2025
Change
00%
Bid31.9
Ask35.9
volume0
Intrest0
Last Price16.4Feb 11, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest26
Strike
107
107
Last Price34.75Feb 21, 2025
Change
10.9546.01%
Bid33.75
Ask36.9
volume1
Intrest6
Last Price0.02Feb 13, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest30
Strike
108
108
Last Price24.45Feb 14, 2025
Change
00%
Bid34.75
Ask37.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
109
109
Last Price25.92Feb 13, 2025
Change
00%
Bid35.75
Ask38.85
volume0
Intrest0
Last Price0.15Feb 21, 2025
Change
0.141400%
Bid-
Ask0.01
volume1
Intrest762
Strike
110
110
Last Price37.9Feb 21, 2025
Change
3.159.06%
Bid36.75
Ask39.25
volume2
Intrest9
Last Price12.25Feb 12, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest12
Strike
111
111
Last Price31.2Feb 14, 2025
Change
00%
Bid37
Ask40.9
volume0
Intrest8
Last Price0.46Feb 13, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest25
Strike
112
112
Last Price32.5Feb 18, 2025
Change
00%
Bid38.75
Ask41.25
volume0
Intrest8
Last Price12.15Feb 12, 2025
Change
00%
Bid-
Ask1.17
volume0
Intrest23
Strike
113
113
Last Price32.9Feb 14, 2025
Change
00%
Bid38.9
Ask42.9
volume0
Intrest4
Last Price10.85Feb 12, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest469
Strike
114
114
Last Price33.85Feb 14, 2025
Change
00%
Bid40
Ask43.25
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.03
volume3
Intrest450
Strike
115
115
Last Price42.88Feb 21, 2025
Change
2.937.33%
Bid40.95
Ask44.25
volume1
Intrest103
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest95
Strike
116
116
Last Price36.8Feb 18, 2025
Change
00%
Bid42.75
Ask45.25
volume0
Intrest0
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest119
Strike
117
117
Last Price35.45Feb 14, 2025
Change
00%
Bid43.75
Ask46.25
volume0
Intrest0
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest109
Strike
118
118
Last Price43.6Feb 20, 2025
Change
00%
Bid43.9
Ask47.9
volume0
Intrest50
Last Price0.03Feb 21, 2025
Change
0.02200%
Bid-
Ask0.02
volume10
Intrest244
Strike
119
119
Last Price44.65Feb 20, 2025
Change
00%
Bid45.75
Ask48.25
volume0
Intrest1
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest1303
Strike
120
120
Last Price44.48Feb 20, 2025
Change
00%
Bid46.75
Ask49.9
volume0
Intrest5
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest228
Strike
121
121
Last Price45.8Feb 20, 2025
Change
00%
Bid47.75
Ask50.25
volume0
Intrest8
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest596
Strike
122
122
Last Price38.99Feb 13, 2025
Change
00%
Bid48.75
Ask51.25
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest748
Strike
123
123
Last Price40.02Feb 13, 2025
Change
00%
Bid48.9
Ask52.9
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest148
Strike
124
124
Last Price52.03Feb 21, 2025
Change
9.5322.42%
Bid49.9
Ask53.9
volume1
Intrest1
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest2320
Strike
125
125
Last Price44.8Feb 14, 2025
Change
00%
Bid51.75
Ask54.9
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest115
Strike
126
126
Last Price42.92Feb 13, 2025
Change
00%
Bid51.95
Ask55.9
volume0
Intrest0
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest96
Strike
127
127
Last Price43.94Feb 13, 2025
Change
00%
Bid52.9
Ask56.9
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest56
Strike
128
128
Last Price45.95Feb 13, 2025
Change
00%
Bid53.9
Ask57.9
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest139
Strike
129
129
Last Price47.31Feb 13, 2025
Change
00%
Bid55.75
Ask58.9
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest2612
Strike
130
130
Last Price48.45Feb 14, 2025
Change
00%
Bid56.75
Ask59.9
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest171
Strike
131
131
Last Price49.24Feb 13, 2025
Change
00%
Bid56.9
Ask60.9
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.61
volume5
Intrest192
Strike
132
132
Last Price51Feb 13, 2025
Change
00%
Bid57.9
Ask61.9
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest100
Strike
133
133
Last Price51.25Feb 13, 2025
Change
00%
Bid58.9
Ask62.9
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.02
volume5
Intrest86
Strike
134
134
Last Price-
Change
-
Bid59.95
Ask63.9
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest840
Strike
135
135
Last Price51.94Feb 13, 2025
Change
00%
Bid60.9
Ask64.9
volume0
Intrest0
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest222
Strike
136
136
Last Price54.55Feb 14, 2025
Change
00%
Bid61.9
Ask65.9
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest1363
Strike
140
140
Last Price60Feb 14, 2025
Change
00%
Bid65.9
Ask69.9
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.02
volume1
Intrest1725
Strike
145
145
Last Price69.82Feb 20, 2025
Change
00%
Bid70.9
Ask74.9
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest530
Strike
150
150
Last Price30Jan 07, 2025
Change
00%
Bid75.9
Ask79.9
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest205
Strike
155
155
Last Price32.1Jan 07, 2025
Change
00%
Bid80.9
Ask84.85
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest208
Strike
160
160
Last Price-
Change
-
Bid85.95
Ask89.9
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest711
Strike
165
165
Last Price-
Change
-
Bid90.95
Ask94.9
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest212
Strike
170
170
Last Price-
Change
-
Bid95.9
Ask99.9
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest194
Strike
175
175
Last Price-
Change
-
Bid100.9
Ask104.9
volume0
Intrest0
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest11
Strike
180
180
Last Price-
Change
-
Bid105.9
Ask109.9
volume0
Intrest0
Last Price0.03Feb 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest99
Strike
185
185
Last Price-
Change
-
Bid110.9
Ask114.9
volume0
Intrest0
Last Price0.05Jan 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
190
190
Last Price-
Change
-
Bid115.9
Ask119.9
volume0
Intrest0