Stocks Options

LAST PRICE
177.6200
TODAY'S CHANGE (%)
Trending Down-3.8600 (-2.1270%)

Bid / Lots
177.6500/ 7
Ask / Lots
181.0000/ 1
Open / Previous Close
181.0000 / 181.4800
Day Range
Low 176.6801
High 181.0000
52 Week Range
Low 135.2400
High 182.6199
Volume
1,349,703
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 23.327

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 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	---In 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	---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$75.00	TTWOOut of the Money	---Out of the Money	$0.46Out of the Money	$0.11Out of the Money	$0.00Out of the Money	2Out 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	no put option is available at this price
TTWOIn the Money	$20.05In the Money	$20.90In the Money	$20.40In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$144.00	TTWOOut of the Money	---Out of the Money	$1.29Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
TTWOIn the Money	$32.15In the Money	$35.00In the Money	$34.50In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$146.00	no put option is available at this price
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$147.00	TTWOOut of the Money	$0.47Out of the Money	$0.78Out of the Money	$0.55Out of the Money	$0.00Out of the Money	17Out of the Money	---Out of the Money
TTWOIn the Money	$28.25In the Money	$31.05In the Money	$29.03In the Money	$-0.02In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$148.00	TTWOOut of the Money	---Out of the Money	$1.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out 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$149.00	no put option is available at this price
TTWOIn the Money	$25.70In the Money	$28.55In the Money	$21.68In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$152.50	TTWOOut of the Money	---Out of the Money	$0.36Out of the Money	$0.13Out of the Money	$0.02Out of the Money	8Out of the Money	---Out of the Money
TTWOIn the Money	$23.40In the Money	$24.90In the Money	$24.55In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$157.50	no put option is available at this price
TTWOIn the Money	$17.95In the Money	$20.00In the Money	$19.23In the Money	$7.05In the Money	40In the Money	---In the Money	Filter Table By Strike Price of$162.50	no put option is available at this price
TTWOIn the Money	$8.70In the Money	$11.45In the Money	$9.34In the Money	$-4.27In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$167.50	TTWOOut of the Money	---Out of the Money	$0.37Out of the Money	$0.12Out of the Money	$-0.03Out of the Money	1Out of the Money	---Out of the Money
TTWOIn the Money	$4.40In the Money	$5.80In the Money	$4.90In the Money	$-4.57In the Money	43In the Money	---In the Money	Filter Table By Strike Price of$172.50	TTWOOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	5Out of the Money	---Out of the Money
TTWOUnderlying issue's last price	$0.01Underlying issue's last price	$0.55Underlying issue's last price	$0.26Underlying issue's last price	$-4.74Underlying issue's last price	974Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$177.50Underlying issue's last price	no put option is available at this price
TTWOOut of the Money	---Out of the Money	$0.37Out of the Money	$0.24Out of the Money	$0.21Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$192.50	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	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$197.50	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 November 15, 2024)

Put Options (expires Friday November 15, 2024)