Stocks Options

LAST PRICE
151.7400
TODAY'S CHANGE (%)
Trending Down-1.7600 (-1.1466%)

Bid / Lots
151.0500/ 1
Ask / Lots
153.3900/ 3
Open / Previous Close
152.8400 / 153.5000
Day Range
Low 151.5100
High 153.0100
52 Week Range
Low 130.3400
High 171.5900
Volume
1,130,382
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 23.275

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

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TTWOIn the Money	$75.00In the Money	$78.80In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$70.05In the Money	$73.85In 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	$0.62Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$65.15In the Money	$68.90In 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	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$60.05In the Money	$63.00In 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	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$55.10In the Money	$58.90In 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	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$49.95In the Money	$53.15In 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	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$45.20In the Money	$48.20In 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	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$40.10In the Money	$43.95In 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	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$35.25In the Money	$38.15In 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	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$30.05In 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$120.00	TTWOOut of the Money	$0.00Out of the Money	$0.43Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
TTWOIn the Money	$25.30In the Money	$29.00In 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	$0.01Out of the Money	$0.24Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TTWOIn the Money	$20.30In the Money	$24.05In 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	$0.05Out of the Money	$0.26Out of the Money	$0.16Out of the Money	$-0.49Out of the Money	1Out of the Money	4Out of the Money
TTWOIn the Money	$15.25In the Money	$19.05In the Money	$24.25In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$135.00	TTWOOut of the Money	$0.04Out of the Money	$0.30Out of the Money	$0.16Out of the Money	$-0.15Out of the Money	1Out of the Money	7Out of the Money
TTWOIn the Money	$10.25In the Money	$13.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	TTWOOut of the Money	$0.15Out of the Money	$0.21Out of the Money	$0.17Out of the Money	$-0.05Out of the Money	25Out of the Money	111Out of the Money
TTWOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$141.00	TTWOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$142.00	TTWOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$8.40In the Money	$10.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$143.00	TTWOOut of the Money	$0.30Out of the Money	$0.36Out of the Money	$0.30Out of the Money	$0.02Out of the Money	37Out of the Money	1Out of the Money
TTWOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$144.00	TTWOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$7.35In the Money	$7.85In the Money	$7.75In the Money	$-4.25In the Money	1In the Money	44In the Money	Filter Table By Strike Price of$145.00	TTWOOut of the Money	$0.49Out of the Money	$0.57Out of the Money	$0.54Out of the Money	$0.14Out of the Money	213Out of the Money	197Out of the Money
TTWOIn the Money	$6.35In the Money	$7.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$146.00	TTWOOut of the Money	$0.62Out of the Money	$0.72Out of the Money	$0.65Out of the Money	$0.14Out of the Money	2,930Out of the Money	1,067Out of the Money
TTWOIn the Money	$5.60In the Money	$6.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$147.00	TTWOOut of the Money	$0.78Out of the Money	$0.90Out of the Money	$0.85Out of the Money	$0.24Out of the Money	2,951Out of the Money	1,073Out of the Money
TTWOIn the Money	$4.85In the Money	$6.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$148.00	TTWOOut of the Money	$1.00Out of the Money	$1.13Out of the Money	$1.00Out of the Money	$0.27Out of the Money	5Out of the Money	13Out of the Money
TTWOIn the Money	$4.15In the Money	$4.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$149.00	TTWONear the Money	$1.26Near the Money	$1.41Near the Money	$1.35Near the Money	$0.40Near the Money	12Near the Money	16Near the Money
TTWOUnderlying issue's last price	$3.65Underlying issue's last price	$3.80Underlying issue's last price	$3.80Underlying issue's last price	$-3.15Underlying issue's last price	17Underlying issue's last price	72Underlying issue's last price	Filter Table By Strike Price of$150.00Underlying issue's last price	TTWOUnderlying issue's last price	$1.58Underlying issue's last price	$1.74Underlying issue's last price	$1.50Underlying issue's last price	$0.31Underlying issue's last price	13Underlying issue's last price	2,694Underlying issue's last price
TTWONear the Money	$2.22Near the Money	$2.36Near the Money	$2.40Near the Money	$-2.35Near the Money	7Near the Money	42Near the Money	Filter Table By Strike Price of$152.50	TTWOIn the Money	$2.67In the Money	$2.83In the Money	$2.68In the Money	$0.88In the Money	2In the Money	206In the Money
TTWOOut of the Money	$1.25Out of the Money	$1.39Out of the Money	$1.39Out of the Money	$-0.89Out of the Money	35Out of the Money	330Out of the Money	Filter Table By Strike Price of$155.00	TTWOIn the Money	$4.15In the Money	$4.50In the Money	$4.31In the Money	$1.05In the Money	8In the Money	2,549In the Money
TTWOOut of the Money	$0.63Out of the Money	$0.77Out of the Money	$0.75Out of the Money	$-0.60Out of the Money	5Out of the Money	67Out of the Money	Filter Table By Strike Price of$157.50	TTWOIn the Money	$5.95In the Money	$6.60In the Money	$3.78In the Money	$0.00In the Money	---In the Money	52In the Money
TTWOOut of the Money	$0.35Out of the Money	$0.41Out of the Money	$0.37Out of the Money	$-0.36Out of the Money	18Out of the Money	502Out of the Money	Filter Table By Strike Price of$160.00	TTWOIn the Money	$8.05In the Money	$9.40In the Money	$7.45In the Money	$0.00In the Money	---In the Money	628In the Money
TTWOOut of the Money	$0.13Out of the Money	$0.24Out of the Money	$0.23Out of the Money	$-0.16Out of the Money	1Out of the Money	46Out of the Money	Filter Table By Strike Price of$162.50	TTWOIn the Money	$8.95In the Money	$12.65In the Money	$7.88In the Money	$0.00In the Money	---In the Money	2In the Money
TTWOOut of the Money	$0.10Out of the Money	$0.33Out of the Money	$0.13Out of the Money	$-0.12Out of the Money	10Out of the Money	711Out of the Money	Filter Table By Strike Price of$165.00	TTWOIn the Money	$11.80In the Money	$15.25In the Money	$6.66In the Money	$0.00In the Money	---In the Money	124In the Money
TTWOOut of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.10Out of the Money	$-0.26Out of the Money	1Out of the Money	12Out of the Money	Filter Table By Strike Price of$167.50	TTWOIn the Money	$13.90In the Money	$16.85In 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	$0.29Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	496Out of the Money	Filter Table By Strike Price of$170.00	TTWOIn the Money	$17.05In the Money	$19.75In the Money	$15.43In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.02Out of the Money	$0.27Out 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	$18.90In the Money	$22.55In 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	$0.10Out of the Money	$0.03Out of the Money	$-0.16Out of the Money	5Out of the Money	660Out of the Money	Filter Table By Strike Price of$175.00	TTWOIn the Money	$21.35In the Money	$25.05In the Money	$9.30In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.00Out of the Money	$0.24Out 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$177.50	TTWOIn the Money	$23.80In the Money	$27.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.01Out of the Money	$0.44Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$180.00	TTWOIn the Money	$26.65In the Money	$30.05In 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	$0.43Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$185.00	TTWOIn the Money	$32.05In the Money	$35.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.01Out of the Money	$0.41Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$190.00	TTWOIn the Money	$37.05In the Money	$39.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$195.00	TTWOIn the Money	$41.85In the Money	$44.80In 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	$0.13Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$200.00	TTWOIn the Money	$47.05In the Money	$50.05In 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	$1.00Out 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	$52.05In the Money	$55.00In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$210.00	TTWOIn the Money	$56.35In the Money	$59.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$215.00	TTWOIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$220.00	TTWOIn the Money	$66.35In the Money	$70.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$225.00	TTWOIn the Money	---In the Money	---In the Money	---In the Money	---In 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 July 19, 2024)

Put Options (expires Friday July 19, 2024)