Stocks Options

LAST PRICE
145.8800
TODAY'S CHANGE (%)
Trending Up2.8100 (1.9641%)

Bid / Lots
141.1600/ 1
Ask / Lots
146.7500/ 10
Open / Previous Close
144.4200 / 143.0700
Day Range
Low 143.9500
High 146.2800
52 Week Range
Low 119.5650
High 171.5900
Volume
1,075,136
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 25.708

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 10, 2024)
Put Options (expires Friday May 10, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TTWOIn the Money	$69.35In the Money	$73.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	TTWOOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$64.20In the Money	$68.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	TTWOOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$59.40In the Money	$62.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	TTWOOut of the Money	$0.00Out of the Money	$2.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$54.15In the Money	$57.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	TTWOOut of the Money	$0.00Out of the Money	$2.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$49.30In the Money	$52.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	TTWOOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$44.35In the Money	$47.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	TTWOOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$39.30In the Money	$43.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	TTWOOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$35.00In the Money	$37.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	TTWOOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$31.30In the Money	$34.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$113.00	TTWOOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$30.20In the Money	$33.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$114.00	TTWOOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$29.35In the Money	$32.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	TTWOOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$28.30In the Money	$31.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$116.00	TTWOOut of the Money	$0.00Out of the Money	$2.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$27.25In the Money	$30.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$117.00	TTWOOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$26.20In the Money	$29.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$118.00	TTWOOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$25.20In the Money	$28.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$119.00	TTWOOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$24.40In the Money	$27.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	TTWOOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$23.20In the Money	$26.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$121.00	TTWOOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$22.35In the Money	$25.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$122.00	TTWOOut of the Money	$0.00Out of the Money	$1.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$21.20In the Money	$24.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$123.00	TTWOOut of the Money	$0.00Out of the Money	$1.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$20.25In the Money	$23.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$124.00	TTWOOut of the Money	$0.00Out of the Money	$1.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$19.25In the Money	$22.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	TTWOOut of the Money	$0.00Out of the Money	$1.29Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TTWOIn the Money	$18.25In the Money	$21.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$126.00	TTWOOut of the Money	$0.00Out of the Money	$1.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$17.25In the Money	$21.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$127.00	TTWOOut of the Money	$0.00Out of the Money	$1.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$16.35In the Money	$20.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$128.00	TTWOOut of the Money	$0.01Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$15.40In the Money	$19.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$129.00	TTWOOut of the Money	$0.02Out of the Money	$1.30Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TTWOIn the Money	$14.30In the Money	$17.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	TTWOOut of the Money	$0.02Out of the Money	$1.31Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
TTWOIn the Money	$13.30In the Money	$17.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$131.00	TTWOOut of the Money	$0.04Out of the Money	$1.32Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$12.30In the Money	$15.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$132.00	TTWOOut of the Money	$0.05Out of the Money	$1.34Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
TTWOIn the Money	$11.30In the Money	$14.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$133.00	TTWOOut of the Money	$0.04Out of the Money	$1.35Out of the Money	$0.98Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
TTWOIn the Money	$10.35In the Money	$13.95In the Money	$9.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$134.00	TTWOOut of the Money	$0.10Out of the Money	$1.23Out of the Money	$0.11Out of the Money	$-0.27Out of the Money	5Out of the Money	23Out of the Money
TTWOIn the Money	$9.40In the Money	$12.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	TTWOOut of the Money	$0.11Out of the Money	$0.50Out of the Money	$0.16Out of the Money	$-0.23Out of the Money	3Out of the Money	137Out of the Money
TTWOIn the Money	$8.55In the Money	$11.40In the Money	$10.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$136.00	TTWOOut of the Money	$0.13Out of the Money	$0.43Out of the Money	$0.19Out of the Money	$-0.29Out of the Money	12Out of the Money	75Out of the Money
TTWOIn the Money	$8.20In the Money	$10.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$137.00	TTWOOut of the Money	$0.17Out of the Money	$0.60Out of the Money	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
TTWOIn the Money	$7.80In the Money	$9.55In the Money	$6.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$138.00	TTWOOut of the Money	$0.23Out of the Money	$0.33Out of the Money	$0.30Out of the Money	$-0.53Out of the Money	10Out of the Money	28Out of the Money
TTWOIn the Money	$6.55In the Money	$7.95In the Money	$5.00In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$139.00	TTWOOut of the Money	$0.31Out of the Money	$0.59Out of the Money	$0.36Out of the Money	$-0.78Out of the Money	3Out of the Money	108Out of the Money
TTWOIn the Money	$6.25In the Money	$7.10In the Money	$5.80In the Money	$1.65In the Money	2In the Money	26In the Money	Filter Table By Strike Price of$140.00	TTWOOut of the Money	$0.40Out of the Money	$0.52Out of the Money	$0.44Out of the Money	$-0.74Out of the Money	195Out of the Money	467Out of the Money
TTWOIn the Money	$4.60In the Money	$6.35In the Money	$3.10In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$141.00	TTWOOut of the Money	$0.54Out of the Money	$0.66Out of the Money	$0.67Out of the Money	$-0.98Out of the Money	17Out of the Money	125Out of the Money
TTWOIn the Money	$4.55In the Money	$5.35In the Money	$4.83In the Money	$1.95In the Money	18In the Money	77In the Money	Filter Table By Strike Price of$142.00	TTWOOut of the Money	$0.71Out of the Money	$0.86Out of the Money	$0.80Out of the Money	$-1.47Out of the Money	6Out of the Money	83Out of the Money
TTWOIn the Money	$3.75In the Money	$4.40In the Money	$4.05In the Money	$1.48In the Money	3In the Money	83In the Money	Filter Table By Strike Price of$143.00	TTWONear the Money	$0.95Near the Money	$1.09Near the Money	$1.15Near the Money	$-1.84Near the Money	18Near the Money	202Near the Money
TTWOIn the Money	$3.05In the Money	$3.45In the Money	$2.97In the Money	$1.38In the Money	21In the Money	93In the Money	Filter Table By Strike Price of$144.00	TTWONear the Money	$0.93Near the Money	$1.41Near the Money	$1.36Near the Money	$-2.64Near the Money	24Near the Money	109Near the Money
TTWOUnderlying issue's last price	$2.54Underlying issue's last price	$2.71Underlying issue's last price	$2.62Underlying issue's last price	$1.21Underlying issue's last price	83Underlying issue's last price	80Underlying issue's last price	Filter Table By Strike Price of$145.00Underlying issue's last price	TTWOUnderlying issue's last price	$1.60Underlying issue's last price	$1.75Underlying issue's last price	$1.94Underlying issue's last price	$-1.76Underlying issue's last price	9Underlying issue's last price	60Underlying issue's last price
TTWONear the Money	$2.00Near the Money	$2.15Near the Money	$2.23Near the Money	$1.24Near the Money	69Near the Money	78Near the Money	Filter Table By Strike Price of$146.00	TTWOIn the Money	$2.04In the Money	$2.18In the Money	$2.50In the Money	$-0.47In the Money	1In the Money	18In the Money
TTWONear the Money	$1.57Near the Money	$1.66Near the Money	$1.61Near the Money	$0.69Near the Money	54Near the Money	254Near the Money	Filter Table By Strike Price of$147.00	TTWOIn the Money	$2.56In the Money	$2.70In the Money	$3.45In the Money	$-1.04In the Money	3In the Money	2In the Money
TTWONear the Money	$1.04Near the Money	$1.42Near the Money	$1.15Near the Money	$0.61Near the Money	15Near the Money	17Near the Money	Filter Table By Strike Price of$148.00	TTWOIn the Money	$2.68In the Money	$3.50In the Money	$6.49In the Money	$0.00In the Money	---In the Money	3In the Money
TTWOOut of the Money	$0.86Out of the Money	$1.20Out of the Money	$0.83Out of the Money	$0.30Out of the Money	55Out of the Money	251Out of the Money	Filter Table By Strike Price of$149.00	TTWOIn the Money	$3.20In the Money	$5.05In the Money	$5.25In the Money	$0.00In the Money	---In the Money	9In the Money
TTWOOut of the Money	$0.61Out of the Money	$0.71Out of the Money	$0.73Out of the Money	$0.31Out of the Money	84Out of the Money	165Out of the Money	Filter Table By Strike Price of$150.00	TTWOIn the Money	$4.00In the Money	$5.35In the Money	$8.50In the Money	$0.00In the Money	---In the Money	5In the Money
TTWOOut of the Money	$0.23Out of the Money	$0.50Out of the Money	$0.28Out of the Money	$0.15Out of the Money	51Out of the Money	95Out of the Money	Filter Table By Strike Price of$152.50	TTWOIn the Money	$6.55In the Money	$7.30In the Money	$9.90In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.08Out of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	227Out of the Money	Filter Table By Strike Price of$155.00	TTWOIn the Money	$7.60In the Money	$10.45In the Money	$8.92In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.01Out of the Money	$0.30Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	257Out of the Money	Filter Table By Strike Price of$157.50	TTWOIn the Money	$10.00In the Money	$13.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.00Out of the Money	$0.60Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	1Out of the Money	17Out of the Money	Filter Table By Strike Price of$160.00	TTWOIn the Money	$12.15In the Money	$15.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$162.50	TTWOIn the Money	$14.65In the Money	$18.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	21Out of the Money	Filter Table By Strike Price of$165.00	TTWOIn the Money	$17.20In the Money	$20.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$167.50	TTWOIn the Money	$19.60In the Money	$23.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$170.00	TTWOIn the Money	$22.05In the Money	$25.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$172.50	TTWOIn the Money	$25.35In the Money	$28.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$175.00	TTWOIn the Money	$27.90In the Money	$30.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.00Out of the Money	$0.77Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	TTWOIn the Money	$32.90In the Money	$35.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.00Out of the Money	$0.54Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	TTWOIn the Money	$37.05In the Money	$40.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.00Out of the Money	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	TTWOIn the Money	$42.05In the Money	$45.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.00Out of the Money	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	TTWOIn the Money	$47.85In the Money	$50.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.00Out of the Money	$0.58Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$200.00	TTWOIn the Money	$52.95In the Money	$55.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.00Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$205.00	TTWOIn the Money	$58.05In the Money	$60.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.00Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$210.00	TTWOIn the Money	$63.00In the Money	$65.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.00Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$215.00	TTWOIn the Money	$67.05In the Money	$70.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Take-Two Interactive Software Inc
NASDAQ:TTWOUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 10, 2024)

Put Options (expires Friday May 10, 2024)