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
TTD	Lima	USD	Delayed

Add to/Remove from a Portfolio Add to Watchlist

50.53 -0.20 -0.39%

19:02:02 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 3,858,530
Bid/Ask: 0.00 / 0.00
Day's Range: 50.21 - 51.67

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

Oct 15, 2025 17:52 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
28.61	4.04%	27.55	29.75	5	22.50	0.18	0%	0	0.01	0
TTD Call 22.50 Exp: Oct 17, 2025 Last: 28.61 Chg.: 4.04% SymbolTTD\|20251017\|22.50C Delta0.961 Imp Vol7.3428 Bid27.55 Gamma0.0031 Theoretical28.61 Ask29.75 Theta-0.5826 Intrinsic Value28.17 Volume5 Vega0.0032 Time Value0.44 Open Interest34 Rho0.0011 Delta / Theta-1.6494 TTD Put 22.50 Exp: Oct 17, 2025 Last: 0.18 Chg.: 0% SymbolTTD\|20251017\|22.50P Delta-0.0021 Imp Vol4.0265 Bid0 Gamma0.0004 Theoretical0.01 Ask0.01 Theta-0.0247 Intrinsic Value-28.17 Volume0 Vega0.0002 Time Value28.35 Open Interest76 Rho0 Delta / Theta0.084
26.25	0%	24.9	27.4	0	25.00	0.03	0%	0	0.02	0
TTD Call 25.00 Exp: Oct 17, 2025 Last: 26.25 Chg.: 0% SymbolTTD\|20251017\|25.00C Delta0.9539 Imp Vol6.6187 Bid24.9 Gamma0.0039 Theoretical26.15 Ask27.4 Theta-0.6017 Intrinsic Value25.67 Volume0 Vega0.0036 Time Value0.58 Open Interest79 Rho0.0012 Delta / Theta-1.5853 TTD Put 25.00 Exp: Oct 17, 2025 Last: 0.03 Chg.: 0% SymbolTTD\|20251017\|25.00P Delta-0.0041 Imp Vol3.8084 Bid0 Gamma0.0009 Theoretical0.02 Ask0.02 Theta-0.0436 Intrinsic Value-25.67 Volume0 Vega0.0005 Time Value25.7 Open Interest9 Rho0 Delta / Theta0.0951
19.3	0%	22.4	24.85	0	27.50	0.04	0%	0	0.04	2
TTD Call 27.50 Exp: Oct 17, 2025 Last: 19.3 Chg.: 0% SymbolTTD\|20251017\|27.50C Delta0.9491 Imp Vol5.7883 Bid22.4 Gamma0.0048 Theoretical23.63 Ask24.85 Theta-0.5691 Intrinsic Value23.17 Volume0 Vega0.0039 Time Value-3.87 Open Interest52 Rho0.0013 Delta / Theta-1.6678 TTD Put 27.50 Exp: Oct 17, 2025 Last: 0.04 Chg.: 0% SymbolTTD\|20251017\|27.50P Delta-0.0081 Imp Vol3.6291 Bid0 Gamma0.0016 Theoretical0.04 Ask0.04 Theta-0.0756 Intrinsic Value-23.17 Volume2 Vega0.0008 Time Value23.21 Open Interest40 Rho0 Delta / Theta0.1077
					50.67	Price @ Oct 15, 2025 17:52 GMT
0.85	-22.73%	0.78	1.06	353	51.00	1.35	8%	1.22	1.5	171
TTD Call 51.00 Exp: Oct 17, 2025 Last: 0.85 Chg.: -22.73% SymbolTTD\|20251017\|51.00C Delta0.4468 Imp Vol0.6976 Bid0.78 Gamma0.1514 Theoretical0.85 Ask1.06 Theta-0.2606 Intrinsic Value-0.33 Volume353 Vega0.0148 Time Value1.18 Open Interest1,523 Rho0.0012 Delta / Theta-1.7146 TTD Put 51.00 Exp: Oct 17, 2025 Last: 1.35 Chg.: 8% SymbolTTD\|20251017\|51.00P Delta-0.5482 Imp Vol0.7521 Bid1.22 Gamma0.1408 Theoretical1.35 Ask1.5 Theta-0.2759 Intrinsic Value0.33 Volume171 Vega0.0148 Time Value1.02 Open Interest1,078 Rho-0.0014 Delta / Theta1.9872
0.46	-33.33%	0.42	0.58	607	52.00	1.57	-11.8%	1.79	2.23	46
TTD Call 52.00 Exp: Oct 17, 2025 Last: 0.46 Chg.: -33.33% SymbolTTD\|20251017\|52.00C Delta0.2972 Imp Vol0.6707 Bid0.42 Gamma0.1379 Theoretical0.46 Ask0.58 Theta-0.2189 Intrinsic Value-1.33 Volume607 Vega0.013 Time Value1.79 Open Interest2,088 Rho0.0008 Delta / Theta-1.3575 TTD Put 52.00 Exp: Oct 17, 2025 Last: 1.57 Chg.: -11.8% SymbolTTD\|20251017\|52.00P Delta-0.6767 Imp Vol0.7694 Bid1.79 Gamma0.1249 Theoretical2.01 Ask2.23 Theta-0.2551 Intrinsic Value1.33 Volume46 Vega0.0134 Time Value0.24 Open Interest732 Rho-0.0017 Delta / Theta2.6524
0.35	-32.69%	0.34	0.46	403	52.50	2	-3.38%	2.15	2.66	272
TTD Call 52.50 Exp: Oct 17, 2025 Last: 0.35 Chg.: -32.69% SymbolTTD\|20251017\|52.50C Delta0.2386 Imp Vol0.6833 Bid0.34 Gamma0.1212 Theoretical0.35 Ask0.46 Theta-0.1994 Intrinsic Value-1.83 Volume403 Vega0.0116 Time Value2.18 Open Interest5,718 Rho0.0006 Delta / Theta-1.1962 TTD Put 52.50 Exp: Oct 17, 2025 Last: 2 Chg.: -3.38% SymbolTTD\|20251017\|52.50P Delta-0.7272 Imp Vol0.7956 Bid2.15 Gamma0.1118 Theoretical2.4 Ask2.66 Theta-0.2438 Intrinsic Value1.83 Volume272 Vega0.0124 Time Value0.17 Open Interest6,850 Rho-0.0018 Delta / Theta2.9829

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	5,393.45	+3.80	+0.07%
NSE All Share	147,742.20	+31.24	+0.02%
US 30	46,314.1	+43.6	+0.09%
US 500	6,660.7	+16.4	+0.25%
FTSE 100	9,424.75	-28.02	-0.30%
DAX	24,210.98	-25.96	-0.11%
South Africa Top 40	104,261.68	+798.37	+0.77%

Brent Oil	61.99	-0.40	-0.64%
Crude Oil WTI	58.37	-0.33	-0.56%
Gold	4,213.91	+50.51	+1.21%
Silver	51.923	+1.300	+2.57%
Copper	4.9753	-0.0477	-0.95%
London Cocoa	4,206.00	+51.00	+1.23%
London Wheat	166.55	+0.70	+0.42%

Nigeria 10Y	15.712	0.000	0.00%
Nigeria 2Y	16.026	-0.001	-0.01%
U.K. 10Y	4.5500	0.0000	0.00%
Germany 10Y	2.5710	+0.0130	+0.51%
U.S. 10Y	4.043	+0.018	+0.45%
U.S. 5Y	3.628	+0.026	+0.72%
U.S. 2Y	3.506	+0.027	+0.78%

Fidelitybk	20.150	+0.050	+0.25%
Zenith Bank	68.10	+0.10	+0.15%
UBA	42.40	+0.10	+0.24%
First HoldCo	31.25	0.00	0.00%
Guaranty Trust Holding	93.40	-0.60	-0.64%
Sterling Bank	7.700	0.000	0.00%
Dangote Cement	585.60	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
TTD	50.53	-0.20	-0.39%
Lähitapiola Euroo.	31.116	+0.137	+0.44%
Médi Immobilier	203.870	+2.450	+1.22%
Franklin High Yie.	6.920	+0.020	+0.29%
Penghua FengYing .	1.059	0.000	0.00%
BNY Mellon South .	7,549.29	-134.40	-1.75%
SDCCQ	0.0001	0.0000	0.00%
NDM	3.58	-0.31	-7.97%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	20.150	+0.25%	46.87M
Zenith Bank	68.10	+0.15%	20.85M
Nigerian Breweries	76.60	-1.67%	16.59M
Guaranty Trust Holding	93.40	-0.64%	9.27M
STANBIC IBTC Bank	116.85	+1.61%	6.15M
Aradel Holdings	628.00	0.00%	941.36K
Nestle Nigeria	1,893.00	+1.23%	304.97K

Name	Last	Chg. %	Vol.
Skye Shelter Fund	418.75	+9.88%	128.35K
Royalex	2.33	+7.37%	16.00M
International Energy Insurance	2.98	+6.05%	644.31K
Julius Berger	134.00	+5.51%	211.07K
Omatek Ventures	1.50	+4.90%	1.57M
Daarcomm	1.10	+4.76%	1.16M
Vitafoam Nig	84.50	+4.32%	4.71M

Name	Last	Chg. %	Vol.
Tripple Gee and Co	4.91	-9.91%	565.74K
Industrial Medical Gases Nigeria	32.40	-9.87%	391.37K
UAC Of Nigeria	68.00	-6.46%	1.19M
Ellah Lakes	13.30	-4.66%	13.51M
Japaul Gold Ventures	2.54	-4.51%	12.36M
Secure Electronic Tech	0.85	-4.49%	1.32M
McNichols	3.22	-3.59%	779.40K