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 26, 2024)
Put Options (expires Friday July 26, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TTWOIn the Money	$65.25In the Money	$68.95In 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	$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	$60.15In the Money	$63.95In 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	$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	$55.60In the Money	$59.00In 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	$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	$50.10In the Money	$54.00In 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	$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	$45.45In the Money	$49.05In 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	$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	$40.30In the Money	$44.05In 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	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$35.35In the Money	$39.05In 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	$1.32Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$30.20In the Money	$34.15In 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	$2.44Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$25.25In the Money	$29.20In 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	$1.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$20.45In 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$130.00	TTWOOut of the Money	$0.01Out of the Money	$1.41Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$15.50In the Money	$19.35In 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	$0.09Out of the Money	$0.41Out of the Money	$0.21Out of the Money	$0.21Out of the Money	15Out of the Money	---Out of the Money
TTWOIn the Money	$11.45In the Money	$14.50In 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	$0.33Out of the Money	$0.48Out of the Money	$1.04Out of the Money	$0.00Out of the Money	---Out of the Money	3Out 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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$143.00	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	$8.45In the Money	$10.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$144.00	TTWOOut of the Money	$0.46Out of the Money	$1.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$7.50In the Money	$9.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	TTWOOut of the Money	$0.75Out of the Money	$1.20Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TTWOIn the Money	$6.90In the Money	$7.50In 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	$1.01Out of the Money	$1.20Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TTWOIn the Money	$6.20In the Money	$6.80In 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	$1.22Out of the Money	$1.44Out of the Money	$1.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TTWOIn the Money	$5.25In 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	$1.39Out of the Money	$1.74Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$4.80In the Money	$5.15In 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	$1.65Near the Money	$2.14Near the Money	$1.43Near the Money	$0.00Near the Money	---Near the Money	2Near the Money
TTWOUnderlying issue's last price	$4.25Underlying issue's last price	$4.80Underlying issue's last price	$4.58Underlying issue's last price	$4.58Underlying issue's last price	4Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$150.00Underlying issue's last price	TTWOUnderlying issue's last price	$2.01Underlying issue's last price	$2.45Underlying issue's last price	$2.20Underlying issue's last price	$1.15Underlying issue's last price	5Underlying issue's last price	3,180Underlying issue's last price
TTWONear the Money	$2.80Near the Money	$3.10Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$152.50	TTWOIn the Money	$3.20In the Money	$3.45In the Money	$1.47In the Money	$0.00In the Money	---In the Money	3In the Money
TTWOOut of the Money	$1.78Out of the Money	$2.28Out of the Money	$1.98Out of the Money	$-2.36Out of the Money	7Out of the Money	7Out of the Money	Filter Table By Strike Price of$155.00	TTWOIn the Money	$4.30In the Money	$5.10In the Money	$4.59In the Money	$1.39In the Money	1In the Money	43In the Money
TTWOOut of the Money	$1.07Out of the Money	$1.34Out of the Money	$1.31Out of the Money	$-1.24Out of the Money	7Out of the Money	31Out of the Money	Filter Table By Strike Price of$157.50	TTWOIn the Money	$5.55In the Money	$6.85In the Money	$4.35In the Money	$0.00In the Money	---In the Money	4In the Money
TTWOOut of the Money	$0.63Out of the Money	$0.78Out of the Money	$0.80Out of the Money	$-0.38Out of the Money	1Out of the Money	29Out of the Money	Filter Table By Strike Price of$160.00	TTWOIn the Money	$8.15In the Money	$9.05In the Money	$4.20In the Money	$0.00In the Money	---In the Money	4In the Money
TTWOOut of the Money	$0.33Out of the Money	$0.48Out of the Money	$0.48Out of the Money	$0.03Out of the Money	19Out of the Money	30Out of the Money	Filter Table By Strike Price of$162.50	TTWOIn the Money	$10.15In the Money	$11.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.17Out of the Money	$2.26Out of the Money	$0.29Out of the Money	$-0.26Out of the Money	11Out of the Money	27Out of the Money	Filter Table By Strike Price of$165.00	TTWOIn the Money	$11.85In the Money	$15.15In the Money	$5.45In the Money	$0.00In the Money	---In the Money	4In the Money
TTWOOut of the Money	$0.09Out of the Money	$0.28Out of the Money	$0.93Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$167.50	TTWOIn the Money	$13.90In the Money	$17.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.06Out of the Money	$0.24Out of the Money	$0.15Out of the Money	$-0.61Out of the Money	15Out of the Money	23Out of the Money	Filter Table By Strike Price of$170.00	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
TTWOOut of the Money	$0.04Out of the Money	$0.51Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$172.50	TTWOIn the Money	$18.80In the Money	$22.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.03Out of the Money	$0.35Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$175.00	TTWOIn the Money	$21.30In the Money	$25.05In 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	$0.75Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$177.50	TTWOIn the Money	$23.95In the Money	$27.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.02Out of the Money	$0.35Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$180.00	TTWOIn the Money	$26.60In 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	$1.51Out 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$182.50	TTWOIn the Money	$28.90In the Money	$32.55In 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	$1.30Out 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	$32.05In the Money	$35.05In 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	$1.30Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$187.50	TTWOIn the Money	$34.55In the Money	$37.55In 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	$1.30Out 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	$37.05In the Money	$40.05In 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	$1.29Out 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$192.50	TTWOIn the Money	$39.55In the Money	$42.55In 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	$0.71Out of the Money	$0.10Out 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	$42.05In the Money	$45.05In 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	$0.95Out 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	$47.10In 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	$0.75Out 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	$51.35In the Money	$55.05In 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	$0.75Out 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	$57.15In the Money	$60.05In 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	$0.51Out 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	$62.05In the Money	$65.05In 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	$0.75Out 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$220.00	TTWOIn the Money	$67.05In the Money	$70.05In 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	$1.28Out 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$225.00	TTWOIn the Money	$72.15In the Money	$75.05In 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 July 26, 2024)

Put Options (expires Friday July 26, 2024)