Stocks Options

LAST PRICE
158.9600
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
156.0000/ 1
Ask / Lots
157.9800/ 1
Open / Previous Close
0.0000 / 158.9600
Day Range
---
52 Week Range
Low 130.3400
High 171.5900
Volume
607
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 23.282

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 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	$81.98In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$70.00	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	28Out of the Money
TTWOIn the Money	---In the Money	---In the Money	$0.00In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
TTWOIn the Money	---In the Money	---In the Money	$66.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$80.00	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	4Out of the Money
TTWOIn the Money	---In the Money	---In the Money	$60.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$85.00	TTWOOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
TTWOIn the Money	---In the Money	---In the Money	$60.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$90.00	TTWOOut of the Money	---Out of the Money	---Out of the Money	$0.09Out 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	$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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
TTWOIn the Money	---In the Money	---In the Money	$53.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$100.00	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	313Out of the Money
TTWOIn the Money	---In the Money	---In the Money	$61.90In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$105.00	TTWOOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
TTWOIn the Money	---In the Money	---In the Money	$38.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$110.00	TTWOOut of the Money	---Out of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	199Out of the Money
TTWOIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	276Out of the Money
TTWOIn the Money	---In the Money	---In the Money	$27.15In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$120.00	TTWOOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	593Out of the Money
TTWOIn the Money	---In the Money	---In the Money	$23.00In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$125.00	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	982Out of the Money
TTWOIn the Money	---In the Money	---In the Money	$37.72In the Money	$0.00In the Money	---In the Money	777In the Money	Filter Table By Strike Price of$130.00	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	2,254Out of the Money
TTWOIn the Money	---In the Money	---In the Money	$24.75In the Money	$0.00In the Money	---In the Money	120In the Money	Filter Table By Strike Price of$135.00	TTWOOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1,843Out of the Money
TTWOIn the Money	---In the Money	---In the Money	$0.00In 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	$0.00Out 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	$0.00In 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	$0.00Out 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	$0.00In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
TTWOIn the Money	---In the Money	---In the Money	$0.00In 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	$0.48Out 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	$22.70In the Money	$0.00In the Money	---In the Money	343In the Money	Filter Table By Strike Price of$140.00	TTWOOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,419Out of the Money
TTWOIn the Money	---In the Money	---In the Money	$0.00In 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	$0.00Out 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	$20.93In 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	$0.38Out 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	$0.00In 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	$0.29Out 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	$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	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
TTWOIn the Money	---In the Money	---In the Money	$14.74In the Money	$0.00In the Money	---In the Money	868In the Money	Filter Table By Strike Price of$145.00	TTWOOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	5,666Out of the Money
TTWOIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.45Out 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	$8.92In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$147.00	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	3Out of the Money
TTWOIn the Money	---In the Money	---In the Money	$6.30In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$148.00	TTWOOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
TTWOIn the Money	---In the Money	---In the Money	$5.40In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$149.00	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	53Out of the Money
TTWOIn the Money	---In the Money	---In the Money	$9.19In the Money	$0.00In the Money	---In the Money	1,377In the Money	Filter Table By Strike Price of$150.00	TTWOOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1,443Out of the Money
TTWOIn the Money	---In the Money	---In the Money	$6.82In the Money	$0.00In the Money	---In the Money	118In the Money	Filter Table By Strike Price of$152.50	TTWOOut of the Money	---Out of the Money	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	155Out of the Money
TTWOIn the Money	---In the Money	---In the Money	$4.15In the Money	$0.00In the Money	---In the Money	1,213In the Money	Filter Table By Strike Price of$155.00	TTWOOut of the Money	---Out of the Money	---Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	889Out of the Money
TTWOUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.78Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	152Underlying issue's last price	Filter Table By Strike Price of$157.50Underlying issue's last price	TTWOUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.21Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	229Underlying issue's last price
TTWONear the Money	---Near the Money	---Near the Money	$1.59Near the Money	$0.00Near the Money	---Near the Money	5,165Near the Money	Filter Table By Strike Price of$160.00	TTWOIn the Money	---In the Money	---In the Money	$2.58In the Money	$0.00In the Money	---In the Money	627In the Money
TTWOOut of the Money	---Out of the Money	---Out of the Money	$0.64Out of the Money	$0.00Out of the Money	---Out of the Money	376Out of the Money	Filter Table By Strike Price of$162.50	TTWOIn the Money	---In the Money	---In the Money	$4.10In the Money	$0.00In the Money	---In the Money	100In the Money
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	2,720Out of the Money	Filter Table By Strike Price of$165.00	TTWOIn the Money	---In the Money	---In the Money	$6.87In the Money	$0.00In the Money	---In the Money	352In the Money
TTWOOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	304Out of the Money	Filter Table By Strike Price of$167.50	TTWOIn the Money	---In the Money	---In the Money	$8.65In the Money	$0.00In the Money	---In the Money	1In 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	3,635Out of the Money	Filter Table By Strike Price of$170.00	TTWOIn the Money	---In the Money	---In the Money	$10.15In the Money	$0.00In the Money	---In the Money	1In the Money
TTWOOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$172.50	TTWOIn the Money	---In the Money	---In the Money	$14.40In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,002Out of the Money	Filter Table By Strike Price of$175.00	TTWOIn the Money	---In the Money	---In the Money	$28.95In the Money	$0.00In the Money	---In the Money	10In the Money
TTWOOut of the Money	---Out of the Money	---Out 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$177.50	TTWOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,702Out of the Money	Filter Table By Strike Price of$180.00	TTWOIn the Money	---In the Money	---In the Money	$30.00In the Money	$0.00In the Money	---In the Money	4In the Money
TTWOOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	401Out of the Money	Filter Table By Strike Price of$185.00	TTWOIn the Money	---In the Money	---In the Money	$34.65In the Money	$0.00In the Money	---In the Money	1In the Money
TTWOOut of the Money	---Out of the Money	---Out 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$187.50	TTWOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	449Out of the Money	Filter Table By Strike Price of$190.00	TTWOIn the Money	---In the Money	---In the Money	$34.10In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	---Out of the Money	$0.00Out 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	---In the Money	---In the Money	$0.00In 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	261Out of the Money	Filter Table By Strike Price of$195.00	TTWOIn the Money	---In the Money	---In the Money	$40.50In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	281Out of the Money	Filter Table By Strike Price of$200.00	TTWOIn the Money	---In the Money	---In the Money	$38.80In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	---Out of the Money	$0.00Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	353Out of the Money	Filter Table By Strike Price of$210.00	TTWOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	199Out of the Money	Filter Table By Strike Price of$220.00	TTWOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money	Filter Table By Strike Price of$230.00	TTWOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$240.00	TTWOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$250.00	TTWOIn the Money	---In the Money	---In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)