Stocks Options

LAST PRICE
135.6700
TODAY'S CHANGE (%)
Trending Down-4.4400 (-3.1689%)

Bid / Lots
133.5700/ 1
Ask / Lots
135.5000/ 2
Open / Previous Close
141.0000 / 140.1100
Day Range
Low 135.6100
High 141.4400
52 Week Range
Low 130.3400
High 171.5900
Volume
2,707,549
above 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 23.204

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

Call Options (expires Friday August 16, 2024)
Put Options (expires Friday August 16, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TTWOIn the Money	$54.10In the Money	$57.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	TTWOOut of the Money	---Out of the Money	$0.40Out of the Money	$0.11Out of the Money	$0.00Out of the Money	35Out of the Money	---Out of the Money
TTWOIn the Money	$49.15In the Money	$52.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	TTWOOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$44.20In the Money	$47.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	TTWOOut of the Money	---Out of the Money	$1.39Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TTWOIn the Money	$39.25In the Money	$43.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	TTWOOut of the Money	---Out of the Money	$0.78Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$34.35In the Money	$38.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	TTWOOut of the Money	---Out of the Money	$0.55Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$30.00In the Money	$32.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	TTWOOut of the Money	$0.24Out of the Money	$0.65Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$24.65In the Money	$28.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	TTWOOut of the Money	$0.53Out of the Money	$0.74Out of the Money	$0.58Out of the Money	$0.23Out of the Money	9Out of the Money	10Out of the Money
TTWOIn the Money	$19.90In the Money	$23.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	TTWOOut of the Money	$0.80Out of the Money	$1.00Out of the Money	$0.86Out of the Money	$0.36Out of the Money	20Out of the Money	174Out of the Money
TTWOIn the Money	$15.75In the Money	$17.70In the Money	$39.77In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$120.00	TTWOOut of the Money	$1.25Out of the Money	$1.44Out of the Money	$1.24Out of the Money	$0.40Out of the Money	148Out of the Money	1,265Out of the Money
TTWOIn the Money	$12.05In the Money	$13.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	TTWOOut of the Money	$1.96Out of the Money	$2.61Out of the Money	$1.96Out of the Money	$0.61Out of the Money	48Out of the Money	378Out of the Money
TTWOIn the Money	$9.10In the Money	$9.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	TTWOOut of the Money	$3.35Out of the Money	$3.60Out of the Money	$3.00Out of the Money	$1.27Out of the Money	105Out of the Money	960Out of the Money
TTWOIn the Money	$6.30In the Money	$7.70In the Money	$7.90In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$133.00	TTWONear the Money	$4.45Near the Money	$4.75Near the Money	$4.50Near the Money	$0.00Near the Money	2Near the Money	---Near the Money
TTWOIn the Money	$6.70In the Money	$7.20In the Money	$7.40In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$134.00	TTWONear the Money	$4.90Near the Money	$5.25Near the Money	$4.90Near the Money	$0.00Near the Money	29Near the Money	---Near the Money
TTWOUnderlying issue's last price	$6.20Underlying issue's last price	$6.45Underlying issue's last price	$6.65Underlying issue's last price	$-15.42Underlying issue's last price	1Underlying issue's last price	4Underlying issue's last price	Filter Table By Strike Price of$135.00Underlying issue's last price	TTWOUnderlying issue's last price	$5.35Underlying issue's last price	$5.60Underlying issue's last price	$5.19Underlying issue's last price	$0.92Underlying issue's last price	116Underlying issue's last price	189Underlying issue's last price
TTWONear the Money	$5.65Near the Money	$5.95Near the Money	$5.75Near the Money	$0.00Near the Money	1Near the Money	---Near the Money	Filter Table By Strike Price of$136.00	TTWOIn the Money	$5.85In the Money	$6.05In the Money	$6.05In the Money	$0.00In the Money	17In the Money	---In the Money
TTWONear the Money	$5.20Near the Money	$5.45Near the Money	$5.60Near the Money	$0.00Near the Money	5Near the Money	---Near the Money	Filter Table By Strike Price of$137.00	TTWOIn the Money	$6.35In the Money	$6.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWONear the Money	$4.75Near the Money	$5.00Near the Money	$5.25Near the Money	$-2.14Near the Money	3Near the Money	23Near the Money	Filter Table By Strike Price of$138.00	TTWOIn the Money	$6.90In the Money	$7.15In the Money	$6.50In the Money	$1.30In the Money	1In the Money	1In the Money
TTWOOut of the Money	$4.25Out of the Money	$4.70Out of the Money	$4.35Out of the Money	$-2.95Out of the Money	2Out of the Money	4Out of the Money	Filter Table By Strike Price of$139.00	TTWOIn the Money	$7.40In the Money	$7.80In the Money	$6.75In the Money	$1.05In the Money	2In the Money	1In the Money
TTWOOut of the Money	$3.85Out of the Money	$4.35Out of the Money	$4.30Out of the Money	$-1.70Out of the Money	26Out of the Money	14Out of the Money	Filter Table By Strike Price of$140.00	TTWOIn the Money	$8.00In the Money	$8.45In the Money	$7.35In the Money	$1.70In the Money	5In the Money	327In the Money
TTWOOut of the Money	$3.50Out of the Money	$3.90Out of the Money	$4.12Out of the Money	$-1.58Out of the Money	32Out of the Money	55Out of the Money	Filter Table By Strike Price of$141.00	TTWOIn the Money	$8.60In the Money	$9.10In the Money	$8.30In the Money	$2.15In the Money	3In the Money	8In the Money
TTWOOut of the Money	$3.15Out of the Money	$3.55Out of the Money	$3.20Out of the Money	$-2.00Out of the Money	5Out of the Money	7Out of the Money	Filter Table By Strike Price of$142.00	TTWOIn the Money	$9.25In the Money	$9.75In the Money	$8.95In the Money	$1.90In the Money	4In the Money	9In the Money
TTWOOut of the Money	$2.83Out of the Money	$3.20Out of the Money	$2.87Out of the Money	$-1.88Out of the Money	3Out of the Money	13Out of the Money	Filter Table By Strike Price of$143.00	TTWOIn the Money	$9.80In the Money	$10.40In the Money	$7.80In the Money	$0.65In the Money	3In the Money	3In the Money
TTWOOut of the Money	$2.44Out of the Money	$2.90Out of the Money	$2.58Out of the Money	$-2.17Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$144.00	TTWOIn the Money	$10.60In the Money	$11.10In the Money	$8.50In the Money	$0.00In the Money	1In the Money	---In the Money
TTWOOut of the Money	$2.28Out of the Money	$2.59Out of the Money	$2.44Out of the Money	$-1.38Out of the Money	41Out of the Money	69Out of the Money	Filter Table By Strike Price of$145.00	TTWOIn the Money	$11.30In the Money	$11.85In the Money	$10.50In the Money	$1.49In the Money	100In the Money	253In the Money
TTWOOut of the Money	$2.03Out of the Money	$2.32Out of the Money	$2.07Out of the Money	$-1.28Out of the Money	2Out of the Money	1Out of the Money	Filter Table By Strike Price of$146.00	TTWOIn the Money	$11.95In the Money	$12.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$1.80Out of the Money	$2.15Out of the Money	$1.85Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$147.00	TTWOIn the Money	$12.55In the Money	$13.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$1.60Out of the Money	$1.90Out of the Money	$1.91Out of the Money	$-0.88Out of the Money	1Out of the Money	6Out of the Money	Filter Table By Strike Price of$148.00	TTWOIn the Money	$13.55In the Money	$15.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$1.42Out of the Money	$1.67Out of the Money	$1.68Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$149.00	TTWOIn the Money	$14.25In the Money	$16.00In the Money	$10.65In the Money	$0.00In the Money	---In the Money	3In the Money
TTWOOut of the Money	$1.27Out of the Money	$1.49Out of the Money	$1.57Out of the Money	$-0.65Out of the Money	527Out of the Money	675Out of the Money	Filter Table By Strike Price of$150.00	TTWOIn the Money	$15.20In the Money	$16.75In the Money	$13.23In the Money	$0.98In the Money	3In the Money	815In the Money
TTWOOut of the Money	$0.93Out of the Money	$1.14Out of the Money	$1.03Out of the Money	$-0.76Out of the Money	48Out of the Money	166Out of the Money	Filter Table By Strike Price of$152.50	TTWOIn the Money	$17.35In the Money	$18.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.70Out of the Money	$0.90Out of the Money	$0.76Out of the Money	$-0.61Out of the Money	11Out of the Money	864Out of the Money	Filter Table By Strike Price of$155.00	TTWOIn the Money	$19.50In the Money	$20.40In the Money	$17.93In the Money	$0.00In the Money	---In the Money	284In the Money
TTWOOut of the Money	$0.52Out of the Money	$0.70Out of the Money	$0.56Out of the Money	$-0.64Out of the Money	46Out of the Money	165Out of the Money	Filter Table By Strike Price of$157.50	TTWOIn the Money	$20.50In the Money	$23.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.37Out of the Money	$0.53Out of the Money	$0.41Out of the Money	$-0.16Out of the Money	116Out of the Money	392Out of the Money	Filter Table By Strike Price of$160.00	TTWOIn the Money	$23.90In the Money	$26.35In the Money	$20.95In the Money	$0.00In the Money	---In the Money	124In the Money
TTWOOut of the Money	$0.23Out of the Money	$1.48Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$162.50	TTWOIn the Money	$24.95In the Money	$28.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.15Out of the Money	$0.66Out of the Money	$0.20Out of the Money	$-0.20Out of the Money	5Out of the Money	495Out of the Money	Filter Table By Strike Price of$165.00	TTWOIn the Money	$28.20In the Money	$31.15In the Money	$15.85In the Money	$0.00In the Money	---In the Money	38In the Money
TTWOOut of the Money	$0.07Out of the Money	$0.44Out of the Money	$0.44Out of the Money	$0.18Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$167.50	TTWOIn the Money	$30.55In the Money	$33.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.05Out of the Money	$0.71Out of the Money	$0.10Out of the Money	$-0.30Out of the Money	1Out of the Money	589Out of the Money	Filter Table By Strike Price of$170.00	TTWOIn the Money	$32.30In the Money	$36.10In the Money	$18.70In the Money	$0.00In the Money	---In the Money	41In the Money
TTWOOut of the Money	$0.03Out of the Money	$0.75Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money	Filter Table By Strike Price of$175.00	TTWOIn the Money	$38.00In the Money	$41.05In the Money	$12.35In the Money	$0.00In the Money	---In the Money	20In the Money
TTWOOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money	Filter Table By Strike Price of$180.00	TTWOIn the Money	$42.35In the Money	$45.95In the Money	$14.80In the Money	$0.00In the Money	---In the Money	19In the Money
TTWOOut of the Money	$0.01Out of the Money	$0.30Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$185.00	TTWOIn the Money	$47.30In the Money	$51.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$1.50Out of the Money	---Out 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	$53.00In the Money	$55.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$195.00	TTWOIn the Money	$57.40In the Money	$61.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$1.28Out of the Money	$0.22Out 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	$62.25In the Money	$66.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$1.28Out of the Money	---Out 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	$67.65In the Money	$70.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$1.28Out 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$210.00	TTWOIn the Money	$73.00In the Money	$76.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$1.28Out of the Money	---Out 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	$78.05In the Money	$81.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.75Out of the Money	---Out 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	$82.55In the Money	$86.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$1.27Out of the Money	---Out 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	$87.45In the Money	$91.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$1.27Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	TTWOIn the Money	$92.40In the Money	$96.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$1.27Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	TTWOIn the Money	$102.40In the Money	$106.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$1.27Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	TTWOIn the Money	$113.00In the Money	$116.05In the Money	---In 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 August 16, 2024)

Put Options (expires Friday August 16, 2024)