Breaking News

The Trade Desk (TTD)

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

Add to/Remove from a Portfolio Add to Watchlist

116.76 -1.13 -0.96%

02:30:09 - Closed. Currency in USD

After Hours

116.95

+0.19

+0.16%

6:29:21 - Real-time Data

Type: Equity

Market: United States

Volume: 2,558,742
Bid/Ask: 0.00 / 0.00
Day's Range: 115.85 - 120.15

General
Chart
- Streaming Chart
- 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

Jan 14, 2025 21:10 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
107.58	0%	92.8	95.5	0	22.50	0.19	0%	0	0.1	0
TTD Call 22.50 Exp: Jan 17, 2025 Last: 107.58 Chg.: 0% SymbolTTD\|20250117\|22.50C Delta0.9878 Imp Vol10.098 Bid92.8 Gamma0.0003 Theoretical94.15 Ask95.5 Theta-0.5647 Intrinsic Value94.26 Volume0 Vega0.0033 Time Value13.32 Open Interest57 Rho0.0017 Delta / Theta-1.7491 TTD Put 22.50 Exp: Jan 17, 2025 Last: 0.19 Chg.: 0% SymbolTTD\|20250117\|22.50P Delta-0.0019 Imp Vol7.0337 Bid0 Gamma0.0001 Theoretical0.05 Ask0.1 Theta-0.0753 Intrinsic Value-94.26 Volume0 Vega0.0006 Time Value94.45 Open Interest188 Rho0 Delta / Theta0.0255
92.18	0%	90.6	93	0	25.00	0.03	0%	0	0.25	0
TTD Call 25.00 Exp: Jan 17, 2025 Last: 92.18 Chg.: 0% SymbolTTD\|20250117\|25.00C Delta0.9848 Imp Vol9.8487 Bid90.6 Gamma0.0004 Theoretical91.8 Ask93 Theta-0.6627 Intrinsic Value91.76 Volume0 Vega0.004 Time Value0.42 Open Interest126 Rho0.0018 Delta / Theta-1.4861 TTD Put 25.00 Exp: Jan 17, 2025 Last: 0.03 Chg.: 0% SymbolTTD\|20250117\|25.00P Delta-0.0042 Imp Vol7.3544 Bid0 Gamma0.0002 Theoretical0.13 Ask0.25 Theta-0.1595 Intrinsic Value-91.76 Volume0 Vega0.0013 Time Value91.79 Open Interest586 Rho0 Delta / Theta0.0263
87.53	0%	85.5	88	10	30.00	0.11	0%	0	0.08	0
TTD Call 30.00 Exp: Jan 17, 2025 Last: 87.53 Chg.: 0% SymbolTTD\|20250117\|30.00C Delta0.9739 Imp Vol10.0392 Bid85.5 Gamma0.0006 Theoretical87.53 Ask88 Theta-1.0693 Intrinsic Value86.76 Volume10 Vega0.0064 Time Value0.77 Open Interest151 Rho0.0021 Delta / Theta-0.9108 TTD Put 30.00 Exp: Jan 17, 2025 Last: 0.11 Chg.: 0% SymbolTTD\|20250117\|30.00P Delta-0.002 Imp Vol5.6832 Bid0 Gamma0.0001 Theoretical0.04 Ask0.08 Theta-0.0623 Intrinsic Value-86.76 Volume0 Vega0.0007 Time Value86.87 Open Interest226 Rho0 Delta / Theta0.0316
					116.76	Price @ Jan 14, 2025 21:10 GMT
1.87	-33.69%	1.42	1.63	3	117.00	2.39	38.95%	2.33	2.51	25
TTD Call 117.00 Exp: Jan 17, 2025 Last: 1.87 Chg.: -33.69% SymbolTTD\|20250117\|117.00C Delta0.432 Imp Vol0.4657 Bid1.42 Gamma0.0803 Theoretical1.53 Ask1.63 Theta-0.3267 Intrinsic Value-0.24 Volume3 Vega0.0413 Time Value2.11 Open Interest37 Rho0.004 Delta / Theta-1.3224 TTD Put 117.00 Exp: Jan 17, 2025 Last: 2.39 Chg.: 38.95% SymbolTTD\|20250117\|117.00P Delta-0.5727 Imp Vol0.4453 Bid2.33 Gamma0.0839 Theoretical2.39 Ask2.51 Theta-0.2992 Intrinsic Value0.24 Volume25 Vega0.0413 Time Value2.15 Open Interest142 Rho-0.0048 Delta / Theta1.914
1.18	-48.02%	1.04	1.22	116	118.00	2.94	23.53%	2.92	3.7	77
TTD Call 118.00 Exp: Jan 17, 2025 Last: 1.18 Chg.: -48.02% SymbolTTD\|20250117\|118.00C Delta0.3573 Imp Vol0.4738 Bid1.04 Gamma0.0749 Theoretical1.18 Ask1.22 Theta-0.3146 Intrinsic Value-1.24 Volume116 Vega0.0392 Time Value2.42 Open Interest44 Rho0.0033 Delta / Theta-1.1354 TTD Put 118.00 Exp: Jan 17, 2025 Last: 2.94 Chg.: 23.53% SymbolTTD\|20250117\|118.00P Delta-0.6611 Imp Vol0.425 Bid2.92 Gamma0.0821 Theoretical2.94 Ask3.7 Theta-0.2647 Intrinsic Value1.24 Volume77 Vega0.0385 Time Value1.7 Open Interest166 Rho-0.0054 Delta / Theta2.4978
0.87	-51.93%	0.75	0.91	62	119.00	3.65	35.69%	3.65	3.85	15
TTD Call 119.00 Exp: Jan 17, 2025 Last: 0.87 Chg.: -51.93% SymbolTTD\|20250117\|119.00C Delta0.2865 Imp Vol0.4727 Bid0.75 Gamma0.0685 Theoretical0.87 Ask0.91 Theta-0.2859 Intrinsic Value-2.24 Volume62 Vega0.0358 Time Value3.11 Open Interest1,044 Rho0.0027 Delta / Theta-1.0022 TTD Put 119.00 Exp: Jan 17, 2025 Last: 3.65 Chg.: 35.69% SymbolTTD\|20250117\|119.00P Delta-0.7381 Imp Vol0.4241 Bid3.65 Gamma0.0733 Theoretical3.65 Ask3.85 Theta-0.2335 Intrinsic Value2.24 Volume15 Vega0.0342 Time Value1.41 Open Interest843 Rho-0.0058 Delta / Theta3.1612

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 India's comments 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://d56-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://d56-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://d56-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

Nifty 50	23,176.05	+90.10	+0.39%
BSE Sensex	76,499.63	+169.62	+0.22%
Nifty Bank	48,886.40	+845.15	+1.76%
Nifty 50 Futures	23,282.00	+119.90	+0.52%
US 500	5,847.2	+4.3	+0.07%
FTSE 100	8,201.54	-22.65	-0.28%
Dollar Index	109.090	+0.075	+0.07%

Gold	2,689.11	+6.81	+0.25%
Crude Oil WTI	76.43	+0.06	+0.08%
Brent Oil	79.90	-0.48	-0.60%
Natural Gas	3.883	-0.081	-2.04%
Silver	30.448	+0.097	+0.32%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0.00	0.00%

SBI	748.15	+18.65	+2.56%
NTPC	310.40	+12.20	+4.09%
ICICI Bank	1,240.30	+10.55	+0.86%
Reliance Industries	1,238.75	-1.10	-0.09%
DLF	723.25	+12.45	+1.75%
Tata Motors	770.50	+19.50	+2.60%
Tata Steel Ltd	126.93	+4.00	+3.25%

USD/INR	86.566	+0.041	+0.05%
EUR/USD	1.0301	-0.0007	-0.07%
GBP/USD	1.2199	-0.0015	-0.12%
USD/JPY	157.92	-0.01	-0.01%
GBP/INR	105.617	-0.083	-0.08%
EUR/INR	89.1980	-0.0100	-0.01%
USD/CAD	1.4354	+0.0005	+0.03%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TTD	116.76	-1.13	-0.96%

Market Movers

Name	Last	Chg. %	Vol.
Zomato	233.60	+2.84%	85.36M
Adani Power	537.00	+19.36%	51.11M
Adani Green Energy	1,006.85	+13.16%	17.20M
HCL Tech	1,813.55	-8.84%	15.82M
HDFC Bank	1,646.60	+0.97%	13.33M
Reliance Industries	1,238.75	-0.09%	13.10M
Angel One	2,370.55	-3.11%	6.23M

Name	Last	Chg. %	Vol.
Aarti Surfactants Prf	592.80	+429.24%	0.73K
Bharati Defence	5.180	+165.64%	189.13K
Quadrant Future Tek	448.75	+54.74%	1.54M
Quadrant Future Tek	444.00	+53.10%	14.68M
Bharat Road Network	47.10	+20.00%	8.60K
LKP Finance	220.50	+20.00%	150.97K
Surya Roshni	280.60	+19.99%	218.96K

Name	Last	Chg. %	Vol.
AA Plus Tradelink	1.42	-90.02%	1.12M
GTT Data Solutions	92.95	-43.22%	12.25K
Longview Tea Co	39.41	-17.72%	44.23K
NDL Ventures	99.05	-16.06%	3.24K
Baazar Style Retail	293.75	-13.96%	18.09K
Palash Securities	150.15	-11.57%	5.21K
Encode Packaging India	13.50	-10.89%	0.01K