Breaking News

The Trade Desk (TTD)

Symbol	Exchange	Currency
TTD	NASDAQ	USD	Real-time
1TTD	Milan	EUR	Real-time
TT8	TradeGate	EUR	Delayed
T2TD34	B3	BRL	Delayed
TTD	Vienna	EUR	Real-time

Add to/Remove from a Portfolio Add to Watchlist

54.60 -33.74 -38.19%

20:23:42 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 93,764,809
Bid/Ask: 0.00 / 0.00
Day's Range: 53.18 - 56.89

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

The Trade Desk Option Chain

Get free option data for TTD. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for The Trade Desk options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 08, 2025 19:21 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
15.38	-68.26%	15.25	15.9	39	40.00	0.01	0%	0	0.01	341
TTD Call 40.00 Exp: Aug 08, 2025 Last: 15.38 Chg.: -68.26% SymbolTTD\|20250808\|40.00C Delta0.9442 Imp Vol4.2785 Bid15.25 Gamma0.0091 Theoretical15.9 Ask15.9 Theta-0.7098 Intrinsic Value14.5 Volume39 Vega0.0032 Time Value0.88 Open Interest1 Rho0.001 Delta / Theta-1.3302 TTD Put 40.00 Exp: Aug 08, 2025 Last: 0.01 Chg.: 0% SymbolTTD\|20250808\|40.00P Delta-0.0043 Imp Vol2.4708 Bid0 Gamma0.0018 Theoretical0.01 Ask0.01 Theta-0.0459 Intrinsic Value-14.5 Volume341 Vega0.0004 Time Value14.51 Open Interest399 Rho0 Delta / Theta0.0941
9.7	0%	10.25	10.85	53	45.00	0.01	0%	0	0.01	3,291
TTD Call 45.00 Exp: Aug 08, 2025 Last: 9.7 Chg.: 0% SymbolTTD\|20250808\|45.00C Delta0.931 Imp Vol2.8865 Bid10.25 Gamma0.0159 Theoretical10.85 Ask10.85 Theta-0.5666 Intrinsic Value9.5 Volume53 Vega0.0038 Time Value0.2 Open Interest0 Rho0.0011 Delta / Theta-1.643 TTD Put 45.00 Exp: Aug 08, 2025 Last: 0.01 Chg.: 0% SymbolTTD\|20250808\|45.00P Delta-0.0063 Imp Vol1.657 Bid0 Gamma0.0037 Theoretical0.01 Ask0.01 Theta-0.043 Intrinsic Value-9.5 Volume3,291 Vega0.0005 Time Value9.51 Open Interest633 Rho0 Delta / Theta0.1462
5.63	-85.15%	5.4	5.9	2,609	50.00	0.01	-50%	0	0.01	27,922
TTD Call 50.00 Exp: Aug 08, 2025 Last: 5.63 Chg.: -85.15% SymbolTTD\|20250808\|50.00C Delta0.9637 Imp Vol1.1534 Bid5.4 Gamma0.0239 Theoretical5.63 Ask5.9 Theta-0.1402 Intrinsic Value4.5 Volume2,609 Vega0.0023 Time Value1.13 Open Interest6 Rho0.0013 Delta / Theta-6.876 TTD Put 50.00 Exp: Aug 08, 2025 Last: 0.01 Chg.: -50% SymbolTTD\|20250808\|50.00P Delta-0.0111 Imp Vol0.8991 Bid0 Gamma0.0112 Theoretical0.01 Ask0.01 Theta-0.0383 Intrinsic Value-4.5 Volume27,922 Vega0.0008 Time Value4.51 Open Interest849 Rho0 Delta / Theta0.289
					54.5	Price @ Aug 08, 2025 19:21 GMT
0.8	0%	0.75	0.83	27,547	55.00	0.17	750%	0.15	0.18	31,494
TTD Call 55.00 Exp: Aug 08, 2025 Last: 0.8 Chg.: 0% SymbolTTD\|20250808\|55.00C Delta0.7001 Imp Vol0.3935 Bid0.75 Gamma0.306 Theoretical0.8 Ask0.83 Theta-0.2049 Intrinsic Value-0.5 Volume27,547 Vega0.01 Time Value1.3 Open Interest1 Rho0.001 Delta / Theta-3.4164 TTD Put 55.00 Exp: Aug 08, 2025 Last: 0.17 Chg.: 750% SymbolTTD\|20250808\|55.00P Delta-0.2754 Imp Vol0.344 Bid0.15 Gamma0.3363 Theoretical0.17 Ask0.18 Theta-0.1666 Intrinsic Value0.5 Volume31,494 Vega0.0096 Time Value-0.33 Open Interest2,142 Rho-0.0004 Delta / Theta1.6528
0.25	-99.22%	0.25	0.29	16,373	56.00	0.65	2,066.67%	0.59	0.67	3,249
TTD Call 56.00 Exp: Aug 08, 2025 Last: 0.25 Chg.: -99.22% SymbolTTD\|20250808\|56.00C Delta0.3515 Imp Vol0.3693 Bid0.25 Gamma0.3479 Theoretical0.25 Ask0.29 Theta-0.203 Intrinsic Value-1.5 Volume16,373 Vega0.0107 Time Value1.75 Open Interest7 Rho0.0005 Delta / Theta-1.7315 TTD Put 56.00 Exp: Aug 08, 2025 Last: 0.65 Chg.: 2,066.67% SymbolTTD\|20250808\|56.00P Delta-0.6568 Imp Vol0.3514 Bid0.59 Gamma0.3631 Theoretical0.65 Ask0.67 Theta-0.1856 Intrinsic Value1.5 Volume3,249 Vega0.0106 Time Value-0.85 Open Interest817 Rho-0.0008 Delta / Theta3.5393
0.08	-99.74%	0.05	0.07	10,159	57.00	1.8	2,900%	1.26	1.51	1,615
TTD Call 57.00 Exp: Aug 08, 2025 Last: 0.08 Chg.: -99.74% SymbolTTD\|20250808\|57.00C Delta0.1104 Imp Vol0.3928 Bid0.05 Gamma0.1661 Theoretical0.06 Ask0.07 Theta-0.1092 Intrinsic Value-2.5 Volume10,159 Vega0.0054 Time Value2.58 Open Interest13 Rho0.0002 Delta / Theta-1.0107 TTD Put 57.00 Exp: Aug 08, 2025 Last: 1.8 Chg.: 2,900% SymbolTTD\|20250808\|57.00P Delta-0.8612 Imp Vol0.4439 Bid1.26 Gamma0.1806 Theoretical1.51 Ask1.51 Theta-0.1395 Intrinsic Value2.5 Volume1,615 Vega0.0064 Time Value-0.7 Open Interest22 Rho-0.001 Delta / Theta6.1747

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

TTD Comments

Write your thoughts about The Trade Desk

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,327.45	-37.59	-0.70%
NSE All Share	145,756.52	-814.18	-0.56%
US 30	44,217.2	+248.5	+0.57%
US 500	6,391.9	+51.9	+0.82%
FTSE 100	9,095.73	-5.04	-0.06%
DAX	24,193.34	+0.84	+0.00%
South Africa Top 40	93,492.91	+187.14	+0.20%

Brent Oil	66.50	+0.07	+0.11%
Crude Oil WTI	63.73	-0.15	-0.23%
Gold	3,457.97	+4.27	+0.12%
Silver	38.515	+0.221	+0.58%
Copper	4.4818	+0.0833	+1.89%
London Cocoa	5,489.00	-21.00	-0.38%
London Wheat	172.40	-0.70	-0.40%

Nigeria 10Y	15.672	+0.002	+0.01%
Nigeria 2Y	16.810	+0.328	+1.99%
U.K. 10Y	4.6030	-0.0040	-0.09%
Germany 10Y	2.6901	+0.0041	+0.15%
U.S. 10Y	4.287	+0.031	+0.73%
U.S. 5Y	3.833	+0.043	+1.13%
U.S. 2Y	3.762	+0.028	+0.75%

Fidelitybk	21.100	0.000	0.00%
Zenith Bank	74.65	-0.05	-0.07%
UBA	48.60	+0.15	+0.31%
First HoldCo	32.95	+0.55	+1.70%
Guaranty Trust Holding	100.00	+0.05	+0.05%
Sterling Bank	8.350	+0.550	+7.05%
Dangote Cement	577.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
TTD	54.60	-33.74	-38.19%
NXGCF	0.5670	-0.0280	-4.71%
South Africa 3M	6.760	-0.010	-0.15%
3160	582.0	+2.0	+0.34%
PIMCO Funds: Glob.	19.080	-0.010	-0.05%
UNAF	230.00	+30.00	+15.00%
OSUN	1.40	+0.09	+6.90%
6430	2,324.0	+9.0	+0.39%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	27.60	+0.73%	55.01M
UBA	48.60	+0.31%	36.07M
Zenith Bank	74.65	-0.07%	28.81M
Dangote Cement	577.00	0.00%	13.64M
Guaranty Trust Holding	100.00	+0.05%	13.62M
MTN Nigeria	460.00	-4.17%	4.24M
Seplat Petroleum	5,450.00	0.00%	257.89K

Name	Last	Chg. %	Vol.
Champion Brew	14.41	+10.00%	2.47M
Universal Insurance PLC	1.10	+10.00%	213.19M
Union Dicon Salt	9.90	+10.00%	294.72K
Mansard Ins	14.640	+9.99%	6.40M
Guinness Nigeria	155.75	+9.99%	1.48M
Cornerst	6.41	+9.95%	14.20M
Ellah Lakes	13.28	+9.93%	30.28M

Name	Last	Chg. %	Vol.
Abbey Mortgage Bank	6.30	-9.87%	2.47M
Custodian Allied	40.45	-8.48%	3.64M
Deap Capital Management Trust	1.35	-7.53%	1.73M
Initiates	12.00	-7.34%	5.85M
Npfmcrfbk	3.200	-7.25%	3.03M
Omatek Ventures	1.35	-6.90%	10.53M
Honeywell Flour Mills Plc	24.800	-6.42%	3.39M