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 23.034

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

Call Options (expires Friday August 23, 2024)
Put Options (expires Friday August 23, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TTWOIn the Money	$54.25In the Money	$57.90In 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	$2.14Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$49.30In the Money	$52.45In 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	$2.24Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$45.20In the Money	$47.95In 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	$2.27Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$39.45In the Money	$43.30In 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	$2.33Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$34.55In the Money	$38.40In 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	$0.01Out of the Money	$2.32Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$30.10In the Money	$32.80In 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	$0.23Out of the Money	$1.75Out of the Money	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
TTWOIn the Money	$24.90In the Money	$28.65In 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	$0.57Out of the Money	$1.59Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$21.50In the Money	$23.30In 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	$0.88Out of the Money	$1.68Out of the Money	$0.65Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
TTWOIn the Money	$17.20In the Money	$18.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	TTWOOut of the Money	$1.34Out of the Money	$1.88Out of the Money	$1.30Out of the Money	$0.07Out of the Money	1Out of the Money	9Out of the Money
TTWOIn the Money	$13.15In the Money	$14.15In 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	$2.15Out of the Money	$2.66Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$8.90In the Money	$10.65In 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	$3.40Out of the Money	$4.10Out of the Money	$2.24Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
TTWOIn the Money	$6.80In the Money	$8.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$133.00	TTWONear the Money	$4.80Near the Money	$5.15Near the Money	$3.17Near the Money	$0.00Near the Money	---Near the Money	1Near the Money
TTWOIn the Money	$6.40In the Money	$8.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$134.00	TTWONear the Money	$3.90Near the Money	$5.85Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
TTWOUnderlying issue's last price	$5.45Underlying issue's last price	$7.65Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$135.00Underlying issue's last price	TTWOUnderlying issue's last price	$4.40Underlying issue's last price	$6.35Underlying issue's last price	$5.52Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	29Underlying issue's last price
TTWONear the Money	$6.00Near the Money	$6.50Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$136.00	TTWOIn the Money	$6.15In the Money	$6.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWONear the Money	$4.65Near the Money	$6.10Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$137.00	TTWOIn the Money	$6.40In the Money	$7.00In the Money	$6.18In the Money	$0.00In the Money	4In the Money	---In the Money
TTWONear the Money	$5.15Near the Money	$5.55Near the Money	$8.05Near the Money	$0.00Near the Money	---Near the Money	8Near the Money	Filter Table By Strike Price of$138.00	TTWOIn the Money	$7.00In the Money	$7.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$4.10Out of the Money	$5.65Out 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$139.00	TTWOIn the Money	$6.45In the Money	$8.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$3.55Out of the Money	$5.30Out 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$140.00	TTWOIn the Money	$7.30In the Money	$9.25In the Money	$3.52In the Money	$0.00In the Money	---In the Money	35In the Money
TTWOOut of the Money	$3.90Out of the Money	$4.35Out of the Money	$6.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$141.00	TTWOIn the Money	$7.65In the Money	$9.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$3.15Out of the Money	$4.45Out 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$142.00	TTWOIn the Money	$8.25In the Money	$10.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$2.90Out of the Money	$4.15Out 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$143.00	TTWOIn the Money	$8.95In the Money	$11.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$2.82Out of the Money	$3.25Out 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$144.00	TTWOIn the Money	$10.60In the Money	$11.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$2.48Out of the Money	$2.98Out of the Money	$6.80Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$145.00	TTWOIn the Money	$11.55In the Money	$12.10In the Money	$11.28In the Money	$2.18In the Money	2In the Money	31In the Money
TTWOOut of the Money	$0.69Out of the Money	$2.73Out 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$146.00	TTWOIn the Money	$12.05In the Money	$12.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$1.86Out of the Money	$2.77Out 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$147.00	TTWOIn the Money	$11.90In the Money	$14.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$1.19Out of the Money	$3.25Out 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$148.00	TTWOIn the Money	$12.65In the Money	$15.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$1.46Out of the Money	$2.01Out 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$149.00	TTWOIn the Money	$14.30In the Money	$15.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$1.40Out of the Money	$2.13Out of the Money	$6.70Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$150.00	TTWOIn the Money	$15.20In the Money	$16.05In the Money	$15.17In the Money	$2.52In the Money	2In the Money	26In the Money
TTWOOut of the Money	$0.97Out of the Money	$2.33Out of the Money	$2.34Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money	Filter Table By Strike Price of$152.50	TTWOIn the Money	$17.25In the Money	$18.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.76Out of the Money	$1.71Out of the Money	$1.77Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$155.00	TTWOIn the Money	$18.55In the Money	$20.85In the Money	$6.47In the Money	$0.00In the Money	---In the Money	1In the Money
TTWOOut of the Money	$0.50Out of the Money	$1.82Out of the Money	$1.67Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$157.50	TTWOIn the Money	$20.25In the Money	$24.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.34Out of the Money	$1.63Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	277Out of the Money	Filter Table By Strike Price of$160.00	TTWOIn the Money	$22.60In the Money	$26.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.10Out of the Money	$1.67Out 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	$25.00In the Money	$28.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.05Out of the Money	$1.58Out of the Money	$0.86Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$165.00	TTWOIn the Money	$28.10In the Money	$30.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.02Out of the Money	$1.52Out 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$167.50	TTWOIn the Money	$29.85In the Money	$33.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.04Out of the Money	$1.47Out of the Money	$1.52Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$170.00	TTWOIn the Money	$32.55In the Money	$36.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.01Out of the Money	$1.41Out of the Money	$0.73Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$175.00	TTWOIn the Money	$37.85In the Money	$41.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$1.38Out of the Money	$0.34Out 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	$42.45In the Money	$46.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$1.36Out 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$185.00	TTWOIn the Money	$47.95In 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	$1.36Out 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	$52.20In the Money	$56.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$1.35Out 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$195.00	TTWOIn the Money	$57.30In the Money	$60.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$1.33Out 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$200.00	TTWOIn the Money	$62.65In 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	$1.32Out 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	$67.30In the Money	$70.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$1.32Out 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$210.00	TTWOIn the Money	$72.45In 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	$1.32Out 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	$77.85In the Money	$80.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$1.31Out 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	$83.05In 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	$1.32Out 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	$87.25In the Money	$91.05In 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 23, 2024)

Put Options (expires Friday August 23, 2024)