Stocks Options

LAST PRICE
160.0700
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
159.2300/ 4
Ask / Lots
163.7200/ 1
Open / Previous Close
--- / 160.0700
Day Range
---
52 Week Range
Low 130.3400
High 171.5900
Volume
327
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 24.100

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

Call Options (expires Friday August 30, 2024)
Put Options (expires Friday August 30, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TTWOIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	TTWOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	TTWOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	---In the Money	---In 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	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TTWOIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	---In the Money	---In 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	---Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
TTWOIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TTWOIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
TTWOIn the Money	---In the Money	---In the Money	$23.50In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$115.00	TTWOOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
TTWOIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$116.00	TTWOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$117.00	TTWOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$118.00	TTWOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$119.00	TTWOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
TTWOIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$121.00	TTWOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$122.00	TTWOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$123.00	TTWOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$124.00	TTWOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TTWOIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$126.00	TTWOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$127.00	TTWOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$128.00	TTWOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$129.00	TTWOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	5,228Out of the Money
TTWOIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$131.00	TTWOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$132.00	TTWOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$133.00	TTWOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$134.00	TTWOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	---In the Money	---In the Money	$10.26In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$135.00	TTWOOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money
TTWOIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$136.00	TTWOOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$137.00	TTWOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$138.00	TTWOOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
TTWOIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$139.00	TTWOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	---In the Money	---In the Money	$11.85In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$140.00	TTWOOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	202Out of the Money
TTWOIn the Money	---In the Money	---In the Money	---In the Money	$0.00In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TTWOIn the Money	---In the Money	---In the Money	---In the Money	$0.00In 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	$1.99Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
TTWOIn the Money	---In the Money	---In the Money	---In the Money	$0.00In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TTWOIn the Money	---In the Money	---In the Money	$10.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$144.00	TTWOOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TTWOIn the Money	---In the Money	---In the Money	$15.24In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$145.00	TTWOOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
TTWOIn the Money	---In the Money	---In the Money	$8.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$146.00	TTWOOut of the Money	---Out of the Money	---Out of the Money	$0.79Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
TTWOIn the Money	---In the Money	---In the Money	$2.48In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$147.00	TTWOOut of the Money	---Out of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TTWOIn the Money	---In the Money	---In the Money	$12.10In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$148.00	TTWOOut of the Money	---Out of the Money	---Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TTWOIn the Money	---In the Money	---In the Money	$11.35In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$149.00	TTWOOut of the Money	---Out of the Money	---Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
TTWOIn the Money	---In the Money	---In the Money	$10.79In the Money	$0.00In the Money	---In the Money	212In the Money	Filter Table By Strike Price of$150.00	TTWOOut of the Money	---Out of the Money	---Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	883Out of the Money
TTWOIn the Money	---In the Money	---In the Money	$4.80In the Money	$0.00In the Money	---In the Money	68In the Money	Filter Table By Strike Price of$152.50	TTWOOut of the Money	---Out of the Money	---Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TTWOIn the Money	---In the Money	---In the Money	$6.20In the Money	$0.00In the Money	---In the Money	100In the Money	Filter Table By Strike Price of$155.00	TTWOOut of the Money	---Out of the Money	---Out of the Money	$0.59Out 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	$3.70In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$157.50	TTWONear the Money	---Near the Money	---Near the Money	$1.15Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
TTWOUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.54Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	92Underlying issue's last price	Filter Table By Strike Price of$160.00Underlying issue's last price	TTWOUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
TTWONear the Money	---Near the Money	---Near the Money	$1.30Near the Money	$0.00Near the Money	---Near the Money	11Near the Money	Filter Table By Strike Price of$162.50	TTWOIn the Money	---In the Money	---In the Money	$3.80In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money	Filter Table By Strike Price of$165.00	TTWOIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	---Out of the Money	$0.33Out 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	---In the Money	---In the Money	$7.90In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$170.00	TTWOIn the Money	---In the Money	---In the Money	---In 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	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$172.50	TTWOIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	---Out of the Money	$0.05Out 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	---In the Money	---In the Money	---In 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$177.50	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	---Out of the Money	---Out 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$180.00	TTWOIn the Money	---In the Money	---In the Money	---In 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$182.50	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	---Out of the Money	---Out 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	---In the Money	---In the Money	---In 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	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	TTWOIn the Money	---In the Money	---In the Money	---In 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	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	TTWOIn the Money	---In the Money	---In the Money	---In 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	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$200.00	TTWOIn the Money	---In the Money	---In the Money	---In 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	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$205.00	TTWOIn the Money	---In the Money	---In the Money	---In 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	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$210.00	TTWOIn the Money	---In the Money	---In the Money	---In 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	$0.00Out 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	$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	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$220.00	TTWOIn the Money	---In the Money	---In the Money	---In 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	$0.00Out 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	$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$230.00	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 August 30, 2024)

Put Options (expires Friday August 30, 2024)