$13.18
-0.14-1.05%
al cierre: Aug 21, 5:00 PM EST
$13.20
0.020.15%
After hour: 7:59 PM EST
The Trade Desk Inc Cadena de Opciones
TTDNASDAQ
Trade Desk Options
View Trade Desk (TTD) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.38
P/C Ratio (OI)
0.39
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price10.28Aug 21, 2026
Change
0.010.1%
Bid9.1
Ask11.65
volume189
Intrest3
Strike
3
3
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume189
Intrest69
Last Price9.25Aug 21, 2026
Change
-
Bid7.9
Ask10.45
volume71
Intrest0
Strike
4
4
Last Price0.01Aug 21, 2026
Change
0.0685.71%
Bid-
Ask0.02
volume71
Intrest5
Last Price8.28Aug 21, 2026
Change
0.222.59%
Bid7.1
Ask9.45
volume99
Intrest8
Strike
5
5
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid-
Ask0.02
volume99
Intrest8
Last Price7.35Aug 21, 2026
Change
0.556.96%
Bid6.95
Ask8.35
volume3
Intrest1
Strike
6
6
Last Price0.03Aug 21, 2026
Change
0.02200%
Bid-
Ask0.21
volume4
Intrest5
Last Price6.25Aug 21, 2026
Change
1.1515.54%
Bid4.2
Ask7.6
volume1
Intrest5
Strike
7
7
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest8
Last Price-
Change
-
Bid3.7
Ask7.8
volume0
Intrest0
Strike
7.5
7.5
Last Price0.08Aug 21, 2026
Change
0.07700%
Bid-
Ask2.13
volume1
Intrest13
Last Price6.48Aug 14, 2026
Change
-0%
Bid4.55
Ask7.3
volume0
Intrest6
Strike
8
8
Last Price0.01Aug 21, 2026
Change
0.0888.89%
Bid-
Ask0.02
volume2
Intrest25
Last Price5.44Aug 13, 2026
Change
-0%
Bid3.05
Ask6.65
volume0
Intrest10
Strike
8.5
8.5
Last Price0.09Aug 21, 2026
Change
0.08800%
Bid-
Ask1.3
volume1
Intrest4
Last Price4.9Aug 13, 2026
Change
-0%
Bid2.5
Ask6.3
volume0
Intrest2
Strike
9
9
Last Price0.09Aug 21, 2026
Change
-0%
Bid-
Ask2.13
volume1
Intrest9
Last Price4.25Aug 18, 2026
Change
-0%
Bid1.95
Ask5.8
volume0
Intrest1
Strike
9.5
9.5
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest10
Last Price4.58Aug 13, 2026
Change
-0%
Bid2.4
Ask4.45
volume0
Intrest2
Strike
10
10
Last Price0.1Aug 21, 2026
Change
0.09900%
Bid-
Ask0.01
volume1
Intrest65
Last Price3.1Aug 18, 2026
Change
-0%
Bid2.03
Ask4.8
volume0
Intrest1
Strike
10.5
10.5
Last Price0.05Aug 21, 2026
Change
0.0550%
Bid-
Ask0.09
volume3
Intrest34
Last Price2.21Aug 21, 2026
Change
0.031.38%
Bid1.8
Ask3.05
volume34
Intrest31
Strike
11
11
Last Price0.01Aug 21, 2026
Change
0.1191.67%
Bid-
Ask0.03
volume26
Intrest64
Last Price1.84Aug 21, 2026
Change
0.148.24%
Bid1.36
Ask2.69
volume1
Intrest5
Strike
11.5
11.5
Last Price0.12Aug 20, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest36
Last Price1.23Aug 21, 2026
Change
0.021.6%
Bid0.99
Ask1.5
volume22
Intrest132
Strike
12
12
Last Price0.03Aug 21, 2026
Change
-0%
Bid0.02
Ask0.03
volume59
Intrest401
Last Price0.75Aug 21, 2026
Change
0.2726.47%
Bid0.74
Ask0.96
volume48
Intrest197
Strike
12.5
12.5
Last Price0.09Aug 21, 2026
Change
0.0110%
Bid0.09
Ask0.1
volume596
Intrest1646
Last Price0.46Aug 21, 2026
Change
0.1423.33%
Bid0.4
Ask0.52
volume558
Intrest723
Strike
13
13
Last Price0.27Aug 21, 2026
Change
0.013.85%
Bid0.25
Ask0.26
volume1034
Intrest3107
Last Price0.25Aug 21, 2026
Change
0.1130.56%
Bid0.21
Ask0.25
volume1851
Intrest683
Strike
13.5
13.5
Last Price0.5Aug 21, 2026
Change
0.012.04%
Bid0.5
Ask0.61
volume505
Intrest729
Last Price0.1Aug 21, 2026
Change
0.0741.18%
Bid0.1
Ask0.11
volume4798
Intrest2809
Strike
14
14
Last Price0.94Aug 21, 2026
Change
0.022.08%
Bid0.82
Ask0.93
volume72
Intrest407
Last Price0.06Aug 21, 2026
Change
0.0440%
Bid0.04
Ask0.06
volume325
Intrest2584
Strike
14.5
14.5
Last Price1.34Aug 21, 2026
Change
0.075.51%
Bid0.79
Ask1.94
volume143
Intrest231
Last Price0.03Aug 21, 2026
Change
0.0125%
Bid0.03
Ask0.04
volume155
Intrest3626
Strike
15
15
Last Price1.9Aug 21, 2026
Change
0.2615.85%
Bid1.66
Ask2.27
volume158
Intrest442
Last Price0.02Aug 21, 2026
Change
0.0133.33%
Bid0.02
Ask0.03
volume309
Intrest1054
Strike
15.5
15.5
Last Price2.25Aug 21, 2026
Change
0.136.13%
Bid1.91
Ask2.66
volume11
Intrest141
Last Price0.03Aug 21, 2026
Change
-0%
Bid0.01
Ask0.03
volume12
Intrest1098
Strike
16
16
Last Price2.72Aug 21, 2026
Change
0.093.42%
Bid2.6
Ask3.15
volume20
Intrest290
Last Price0.02Aug 21, 2026
Change
-0%
Bid0.01
Ask0.05
volume7
Intrest374
Strike
16.5
16.5
Last Price3.24Aug 21, 2026
Change
0.061.89%
Bid2.96
Ask4.5
volume1
Intrest93
Last Price0.08Aug 20, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest360
Strike
17
17
Last Price3.7Aug 21, 2026
Change
0.412.12%
Bid2.9
Ask4.9
volume3
Intrest27
Last Price0.07Aug 21, 2026
Change
0.05250%
Bid-
Ask0.05
volume100
Intrest614
Strike
17.5
17.5
Last Price4.25Aug 21, 2026
Change
0.153.66%
Bid4
Ask4.6
volume4
Intrest22
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume9
Intrest416
Strike
18
18
Last Price4.83Aug 21, 2026
Change
0.214.55%
Bid3.8
Ask6.1
volume2
Intrest12
Last Price0.03Aug 20, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest658
Strike
18.5
18.5
Last Price4.97Aug 17, 2026
Change
-0%
Bid5
Ask6.4
volume0
Intrest3
Last Price0.01Aug 21, 2026
Change
0.0583.33%
Bid-
Ask0.06
volume1
Intrest624
Strike
19
19
Last Price5.82Aug 20, 2026
Change
-0%
Bid5.25
Ask6.85
volume0
Intrest14
Last Price0.07Aug 21, 2026
Change
-0%
Bid-
Ask0.55
volume1
Intrest269
Strike
19.5
19.5
Last Price5.88Aug 17, 2026
Change
-0%
Bid6.1
Ask7.6
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2042
Strike
20
20
Last Price6.65Aug 21, 2026
Change
0.243.74%
Bid6.55
Ask7.7
volume1
Intrest1
Last Price0.01Aug 21, 2026
Change
0.0685.71%
Bid-
Ask0.94
volume1
Intrest75
Strike
20.5
20.5
Last Price7.31Aug 21, 2026
Change
0.466.72%
Bid6.4
Ask8.2
volume2
Intrest0
Last Price0.03Aug 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest81
Strike
21
21
Last Price7.69Aug 21, 2026
Change
0.111.45%
Bid7.55
Ask8.75
volume4
Intrest3
Last Price0.1Aug 17, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest108
Strike
21.5
21.5
Last Price8.35Aug 21, 2026
Change
0.242.96%
Bid7.15
Ask9.45
volume4
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest289
Strike
22
22
Last Price8.55Aug 17, 2026
Change
-0%
Bid7.7
Ask10.1
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask1.29
volume0
Intrest340
Strike
22.5
22.5
Last Price8.95Aug 17, 2026
Change
-0%
Bid8.95
Ask10.5
volume0
Intrest0
Last Price0.06Aug 19, 2026
Change
-0%
Bid-
Ask0.53
volume0
Intrest134
Strike
23
23
Last Price9.65Aug 21, 2026
Change
0.020.21%
Bid9.55
Ask10.85
volume1
Intrest1
Last Price0.01Aug 21, 2026
Change
0.0685.71%
Bid-
Ask0.69
volume4
Intrest931
Strike
23.5
23.5
Last Price10.18Aug 21, 2026
Change
0.232.31%
Bid10.1
Ask11.4
volume5
Intrest1
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.54
volume0
Intrest142
Strike
24
24
Last Price10.7Aug 21, 2026
Change
0.383.68%
Bid10.65
Ask11.85
volume3
Intrest1
Last Price0.03Aug 21, 2026
Change
0.02200%
Bid-
Ask0.03
volume1
Intrest162
Strike
25
25
Last Price11.89Aug 21, 2026
Change
0.342.94%
Bid11.6
Ask13.1
volume1
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask1.4
volume0
Intrest41
Strike
26
26
Last Price12.55Aug 17, 2026
Change
-0%
Bid11.1
Ask14.85
volume0
Intrest0
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest122
Strike
27
27
Last Price13.9Aug 21, 2026
Change
0.32.21%
Bid11.8
Ask15.85
volume2
Intrest0