$13.18
-0.14-1.05%
al cierre: Aug 21, 5:00 PM EST
$13.22
0.040.3%
After hour: 7:27 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)
0.45
P/C Ratio (OI)
0.38
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 Price10.25Aug 21, 2026
Change
0.050.49%
Bid9.5
Ask11.35
volume227
Intrest66
Strike
3
3
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest6
Last Price9.21Aug 21, 2026
Change
0.242.54%
Bid9.05
Ask9.65
volume223
Intrest104
Strike
4
4
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Last Price8.25Aug 21, 2026
Change
0.020.24%
Bid7.25
Ask8.45
volume10
Intrest119
Strike
5
5
Last Price0.02Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5
Last Price7.29Aug 21, 2026
Change
0.030.41%
Bid6.15
Ask7.35
volume9
Intrest19
Strike
6
6
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest12
Last Price6.23Aug 21, 2026
Change
0.071.14%
Bid5.6
Ask7.15
volume49
Intrest13
Strike
7
7
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest10
Last Price5.8Aug 21, 2026
Change
0.142.47%
Bid5.5
Ask5.95
volume89
Intrest25
Strike
7.5
7.5
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest2
Last Price5.2Aug 21, 2026
Change
0.010.19%
Bid5.05
Ask5.4
volume39
Intrest17
Strike
8
8
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest94
Last Price4.65Aug 21, 2026
Change
0.010.21%
Bid4.1
Ask5.6
volume2
Intrest10
Strike
8.5
8.5
Last Price0.08Aug 13, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest44
Last Price4.18Aug 21, 2026
Change
-0%
Bid3.25
Ask5.15
volume4
Intrest10
Strike
9
9
Last Price0.07Aug 20, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest45
Last Price3.75Aug 21, 2026
Change
0.010.27%
Bid2.76
Ask4.9
volume7
Intrest10
Strike
9.5
9.5
Last Price0.07Aug 20, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest58
Last Price3.13Aug 21, 2026
Change
0.247.12%
Bid1.17
Ask4.95
volume4
Intrest56
Strike
10
10
Last Price0.02Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1409
Last Price2.62Aug 21, 2026
Change
0.3311.19%
Bid1.85
Ask2.9
volume2
Intrest52
Strike
10.5
10.5
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest35
Last Price2.15Aug 21, 2026
Change
0.312.24%
Bid1.01
Ask3.4
volume32
Intrest67
Strike
11
11
Last Price0.07Aug 21, 2026
Change
0.06600%
Bid-
Ask2.13
volume2
Intrest24
Last Price1.73Aug 21, 2026
Change
0.2813.93%
Bid1.31
Ask1.88
volume2
Intrest16
Strike
11.5
11.5
Last Price0.05Aug 21, 2026
Change
-0%
Bid-
Ask0.1
volume12
Intrest129
Last Price1.21Aug 21, 2026
Change
0.3723.42%
Bid1
Ask1.4
volume55
Intrest235
Strike
12
12
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid-
Ask0.01
volume53
Intrest484
Last Price0.65Aug 21, 2026
Change
0.057.14%
Bid0.11
Ask0.81
volume16
Intrest399
Strike
12.5
12.5
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume24
Intrest1920
Last Price0.21Aug 21, 2026
Change
0.1643.24%
Bid0.14
Ask0.28
volume553
Intrest1503
Strike
13
13
Last Price0.01Aug 21, 2026
Change
0.0375%
Bid-
Ask0.01
volume820
Intrest5962
Last Price0.01Aug 21, 2026
Change
0.190.91%
Bid-
Ask0.01
volume2055
Intrest2251
Strike
13.5
13.5
Last Price0.28Aug 21, 2026
Change
0.027.69%
Bid0.21
Ask0.36
volume1073
Intrest3301
Last Price0.01Aug 21, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume839
Intrest8669
Strike
14
14
Last Price0.8Aug 21, 2026
Change
0.1726.98%
Bid0.73
Ask0.93
volume776
Intrest4812
Last Price0.03Aug 21, 2026
Change
0.02200%
Bid-
Ask0.01
volume80
Intrest9340
Strike
14.5
14.5
Last Price1.35Aug 21, 2026
Change
0.1714.41%
Bid1.16
Ask1.47
volume584
Intrest1646
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume122
Intrest9123
Strike
15
15
Last Price1.81Aug 21, 2026
Change
0.212.42%
Bid1.72
Ask1.99
volume82
Intrest625
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume165
Intrest1873
Strike
15.5
15.5
Last Price2.21Aug 21, 2026
Change
0.178.33%
Bid1.97
Ask2.46
volume21
Intrest517
Last Price0.05Aug 21, 2026
Change
0.03150%
Bid-
Ask0.01
volume2
Intrest7828
Strike
16
16
Last Price2.74Aug 21, 2026
Change
-0%
Bid2.51
Ask2.92
volume3
Intrest174
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest2039
Strike
16.5
16.5
Last Price3.3Aug 21, 2026
Change
0.051.54%
Bid3.2
Ask3.45
volume10
Intrest127
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume7
Intrest2023
Strike
17
17
Last Price3.55Aug 21, 2026
Change
0.154.05%
Bid3.6
Ask3.95
volume48
Intrest493
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest2797
Strike
17.5
17.5
Last Price4.32Aug 21, 2026
Change
0.040.93%
Bid4.2
Ask4.45
volume15
Intrest1679
Last Price0.01Aug 21, 2026
Change
0.0685.71%
Bid-
Ask0.01
volume2
Intrest1453
Strike
18
18
Last Price4.7Aug 21, 2026
Change
0.12.08%
Bid3.95
Ask5.15
volume13
Intrest462
Last Price0.07Aug 20, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest965
Strike
18.5
18.5
Last Price5.18Aug 21, 2026
Change
0.274.95%
Bid4.25
Ask6.35
volume4
Intrest366
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1925
Strike
19
19
Last Price5.95Aug 21, 2026
Change
0.183.12%
Bid5.55
Ask5.95
volume1
Intrest489
Last Price0.07Aug 17, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest570
Strike
19.5
19.5
Last Price6.45Aug 20, 2026
Change
-0%
Bid6.15
Ask7.25
volume0
Intrest298
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest5629
Strike
20
20
Last Price6.79Aug 21, 2026
Change
0.081.19%
Bid6.6
Ask6.95
volume7
Intrest322
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest330
Strike
20.5
20.5
Last Price7.22Aug 21, 2026
Change
0.081.1%
Bid6.2
Ask9.35
volume11
Intrest3
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest433
Strike
21
21
Last Price7.65Aug 21, 2026
Change
0.081.03%
Bid6.35
Ask9.1
volume11
Intrest1
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest1982
Strike
21.5
21.5
Last Price8.33Aug 21, 2026
Change
0.384.78%
Bid6.2
Ask8.85
volume4
Intrest0
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.48
volume0
Intrest535
Strike
22
22
Last Price8.75Aug 21, 2026
Change
0.171.91%
Bid7.55
Ask9.35
volume4
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.21
volume12
Intrest3845
Strike
22.5
22.5
Last Price9.18Aug 21, 2026
Change
0.171.82%
Bid7.2
Ask10.65
volume5
Intrest6
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.31
volume0
Intrest225
Strike
23
23
Last Price9.67Aug 21, 2026
Change
0.161.63%
Bid9.2
Ask10.7
volume9
Intrest10
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest33
Strike
23.5
23.5
Last Price10.2Aug 21, 2026
Change
0.131.26%
Bid9.35
Ask10.85
volume8
Intrest0
Last Price0.02Aug 17, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest298
Strike
24
24
Last Price10.7Aug 21, 2026
Change
0.070.65%
Bid10.65
Ask11.85
volume83
Intrest6
Last Price0.06Aug 17, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest34
Strike
24.5
24.5
Last Price11.08Aug 21, 2026
Change
0.121.07%
Bid10.05
Ask12.4
volume80
Intrest8
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume14
Intrest3746
Strike
25
25
Last Price11.78Aug 21, 2026
Change
0.050.42%
Bid10.6
Ask13.05
volume5
Intrest4
Last Price0.06Aug 17, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest50
Strike
26
26
Last Price12.71Aug 21, 2026
Change
0.070.55%
Bid12.6
Ask12.95
volume4
Intrest9
Last Price0.06Aug 17, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest869
Strike
27
27
Last Price13.72Aug 21, 2026
Change
0.040.29%
Bid12.55
Ask15.1
volume5
Intrest1
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest2563
Strike
27.5
27.5
Last Price14.3Aug 21, 2026
Change
0.10.69%
Bid14
Ask14.5
volume3
Intrest2
Last Price0.06Aug 17, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest29
Strike
28
28
Last Price14.67Aug 21, 2026
Change
0.110.74%
Bid13.55
Ask15.75
volume3
Intrest12