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

55.36 +2.71 +5.15%

28/08 - Closed. Currency in USD

Pre Market

55.08

-0.28

-0.51%

13:40:55 - Real-time Data

Type: Equity

Market: United States

Volume: 12,371,373
Bid/Ask: 0.00 / 0.00
Day's Range: 52.67 - 55.56

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 28, 2025 20:21 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
22.4	0%	23.4	27.15	0	30.00	0.05	0%	0	0.05	0
TTD Call 30.00 Exp: Aug 29, 2025 Last: 22.4 Chg.: 0% SymbolTTD\|20250829\|30.00C Delta0.9096 Imp Vol11.205 Bid23.4 Gamma0.005 Theoretical27.15 Ask27.15 Theta-2.6477 Intrinsic Value25.35 Volume0 Vega0.0047 Time Value-2.95 Open Interest1 Rho0.0006 Delta / Theta-0.3436 TTD Put 30.00 Exp: Aug 29, 2025 Last: 0.05 Chg.: 0% SymbolTTD\|20250829\|30.00P Delta-0.0052 Imp Vol4.8091 Bid0 Gamma0.0011 Theoretical0.03 Ask0.05 Theta-0.1048 Intrinsic Value-25.35 Volume0 Vega0.0004 Time Value25.4 Open Interest10 Rho0 Delta / Theta0.0499
17.3	0%	18.4	22.15	0	35.00	0.05	-80%	0	0.05	1
TTD Call 35.00 Exp: Aug 29, 2025 Last: 17.3 Chg.: 0% SymbolTTD\|20250829\|35.00C Delta0.887 Imp Vol8.9857 Bid18.4 Gamma0.0074 Theoretical22.15 Ask22.15 Theta-2.4992 Intrinsic Value20.35 Volume0 Vega0.0056 Time Value-3.05 Open Interest1 Rho0.0007 Delta / Theta-0.3549 TTD Put 35.00 Exp: Aug 29, 2025 Last: 0.05 Chg.: -80% SymbolTTD\|20250829\|35.00P Delta-0.0115 Imp Vol4.0464 Bid0 Gamma0.0026 Theoretical0.05 Ask0.05 Theta-0.1771 Intrinsic Value-20.35 Volume1 Vega0.0009 Time Value20.4 Open Interest3 Rho0 Delta / Theta0.0652
14.95	0%	13.4	15.9	2	40.00	0.02	0%	0	0.01	5
TTD Call 40.00 Exp: Aug 29, 2025 Last: 14.95 Chg.: 0% SymbolTTD\|20250829\|40.00C Delta0.9236 Imp Vol4.761 Bid13.4 Gamma0.0104 Theoretical15.9 Ask15.9 Theta-0.9944 Intrinsic Value15.35 Volume2 Vega0.0042 Time Value-0.4 Open Interest18 Rho0.001 Delta / Theta-0.9289 TTD Put 40.00 Exp: Aug 29, 2025 Last: 0.02 Chg.: 0% SymbolTTD\|20250829\|40.00P Delta-0.0076 Imp Vol2.6348 Bid0 Gamma0.0027 Theoretical0.02 Ask0.01 Theta-0.0801 Intrinsic Value-15.35 Volume5 Vega0.0006 Time Value15.37 Open Interest114 Rho0 Delta / Theta0.095
					55.35	Price @ Aug 28, 2025 20:21 GMT
0.29	383.33%	0.27	0.31	4,821	56.00	0.9	-73.53%	0.89	1.08	45
TTD Call 56.00 Exp: Aug 29, 2025 Last: 0.29 Chg.: 383.33% SymbolTTD\|20250829\|56.00C Delta0.3273 Imp Vol0.4728 Bid0.27 Gamma0.2635 Theoretical0.29 Ask0.31 Theta-0.2493 Intrinsic Value-0.65 Volume4,821 Vega0.0105 Time Value0.94 Open Interest1,798 Rho0.0005 Delta / Theta-1.3126 TTD Put 56.00 Exp: Aug 29, 2025 Last: 0.9 Chg.: -73.53% SymbolTTD\|20250829\|56.00P Delta-0.682 Imp Vol0.4496 Bid0.89 Gamma0.2742 Theoretical0.9 Ask1.08 Theta-0.2285 Intrinsic Value0.65 Volume45 Vega0.0103 Time Value0.25 Open Interest59 Rho-0.0009 Delta / Theta2.9848
0.19	375%	0.15	0.19	770	56.50	1.7	0%	1.1	1.65	28
TTD Call 56.50 Exp: Aug 29, 2025 Last: 0.19 Chg.: 375% SymbolTTD\|20250829\|56.50C Delta0.2264 Imp Vol0.5069 Bid0.15 Gamma0.2049 Theoretical0.19 Ask0.19 Theta-0.2225 Intrinsic Value-1.15 Volume770 Vega0.0087 Time Value1.34 Open Interest1,809 Rho0.0003 Delta / Theta-1.0177 TTD Put 56.50 Exp: Aug 29, 2025 Last: 1.7 Chg.: 0% SymbolTTD\|20250829\|56.50P Delta-0.7447 Imp Vol0.5716 Bid1.1 Gamma0.1943 Theoretical1.38 Ask1.65 Theta-0.2619 Intrinsic Value1.15 Volume28 Vega0.0093 Time Value0.55 Open Interest14 Rho-0.001 Delta / Theta2.8436
0.11	175%	0.1	0.12	1,266	57.00	1.65	-61.63%	1.37	1.88	2
TTD Call 57.00 Exp: Aug 29, 2025 Last: 0.11 Chg.: 175% SymbolTTD\|20250829\|57.00C Delta0.1446 Imp Vol0.5175 Bid0.1 Gamma0.1517 Theoretical0.11 Ask0.12 Theta-0.1715 Intrinsic Value-1.65 Volume1,266 Vega0.0066 Time Value1.76 Open Interest869 Rho0.0002 Delta / Theta-0.8431 TTD Put 57.00 Exp: Aug 29, 2025 Last: 1.65 Chg.: -61.63% SymbolTTD\|20250829\|57.00P Delta-0.9445 Imp Vol0.348 Bid1.37 Gamma0.1162 Theoretical1.65 Ask1.88 Theta-0.0525 Intrinsic Value1.65 Volume2 Vega0.0032 Time Value0 Open Interest65 Rho-0.0009 Delta / Theta17.987

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	5,118.99	-7.81	-0.15%
NSE All Share	140,344.83	-212.41	-0.15%
US 30	45,516.0	-120.9	-0.26%
US 500	6,486.1	-15.8	-0.24%
FTSE 100	9,199.45	-17.37	-0.19%
DAX	24,008.72	-35.51	-0.15%
South Africa Top 40	93,800.67	-433.92	-0.46%

Brent Oil	67.81	-0.17	-0.25%
Crude Oil WTI	64.45	-0.15	-0.23%
Gold	3,473.10	-1.20	-0.03%
Silver	38.905	-0.285	-0.73%
Copper	4.5800	+0.0410	+0.90%
London Cocoa	5,376.00	-70.00	-1.29%
London Wheat	168.40	-1.00	-0.59%

Nigeria 10Y	15.683	0.00	0.00%
Nigeria 2Y	17.540	+0.000	+0.00%
U.K. 10Y	4.7290	+0.0250	+0.53%
Germany 10Y	2.7088	+0.0108	+0.40%
U.S. 10Y	4.230	+0.023	+0.55%
U.S. 5Y	3.713	+0.017	+0.46%
U.S. 2Y	3.639	+0.004	+0.11%

Fidelitybk	21.250	-0.050	-0.23%
Zenith Bank	67.50	-1.50	-2.17%
UBA	48.50	-0.30	-0.61%
First HoldCo	32.50	-0.05	-0.15%
Guaranty Trust Holding	92.50	+0.45	+0.49%
Sterling Bank	7.850	-0.150	-1.88%
Dangote Cement	519.00	-1.20	-0.23%

Recent Quotes

Name	Price	Chg.	Chg. %
TTD	55.36	+2.71	+5.15%
TEF	5.340	-0.050	-0.93%
T. Rowe Price Sho.	4.65	0.00	0.00%
BOK	224.00	0.00	0.00%
CURY	112.85	-0.45	-0.40%
ITAÚ FLEXPREV AÇÕ.	3.881	-0.008	-0.21%
QMET	0.075	-0.010	-11.76%
Aktiva Bedrift 80	339.229	-0.076	-0.02%

Market Movers

Name	Last	Chg. %	Vol.
VFD PLC	11.00	0.00%	48.14M
Access Holdings	26.50	-1.85%	18.62M
Guaranty Trust Holding	92.50	+0.49%	17.75M
Zenith Bank	67.50	-2.17%	10.48M
Lafarge Africa	130.00	0.00%	6.99M
Oando Plc	51.00	-5.29%	6.79M
MTN Nigeria	405.00	-6.90%	777.77K

Name	Last	Chg. %	Vol.
Airtel Africa	2,541.50	+10.00%	2.41K
Skye Shelter Fund	331.60	+9.97%	48.94K
Ncr Nigeria	12.70	+9.96%	9.50K
Learn Africa	7.800	+9.86%	1.01M
University Pre	5.990	+8.12%	38.05K
Chellarams	11.35	+8.10%	29.74K
SCOA Nigeria	6.000	-0.83%	369.51K

Name	Last	Chg. %	Vol.
Geregu Power	1,027.40	-10.00%	1.65K
Tripple Gee and Co	5.04	-10.00%	3.10K
Transcorp Power	257.90	-9.98%	108.83K
Eunisell Interlinked	22.950	-9.82%	13.90K
Transexpr	1.94	-9.77%	79.69K
Livingtrust Mortgage Bank	3.80	-9.52%	38.26K
Northern Nigeria Flour Mills	83.60	-3.58%	32.41K