Stocks Options

LAST PRICE
177.0500
TODAY'S CHANGE (%)
Trending Down-4.4300 (-2.4410%)

Bid / Lots
176.9900/ 7
Ask / Lots
177.1900/ 7
Open / Previous Close
181.0000 / 181.4800
Day Range
Low 176.9400
High 181.0000
52 Week Range
Low 135.2400
High 182.6199
Volume
576,714
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 23.320

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	$105.75In the Money	$109.10In the Money	$0.00In 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	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$100.10In the Money	$104.10In 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	$1.02Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TTWOIn the Money	$95.75In the Money	$99.10In the Money	$0.00In 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	$1.02Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TTWOIn the Money	$90.75In the Money	$94.10In the Money	$0.00In 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	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$85.75In the Money	$89.10In the Money	$0.00In 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	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$80.10In the Money	$84.05In 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	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$75.10In the Money	$78.90In the Money	$0.00In 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	$1.02Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
TTWOIn the Money	$70.25In the Money	$74.10In the Money	$0.00In 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	$1.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TTWOIn the Money	$65.80In the Money	$69.05In the Money	$0.00In 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	$0.53Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TTWOIn the Money	$60.75In the Money	$64.10In the Money	$64.05In the Money	$18.65In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$115.00	TTWOOut of the Money	---Out of the Money	$1.02Out of the Money	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
TTWOIn the Money	$55.25In the Money	$58.90In the Money	$29.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$120.00	TTWOOut of the Money	---Out of the Money	$1.02Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TTWOIn the Money	$50.75In the Money	$54.10In the Money	$27.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$125.00	TTWOOut of the Money	---Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
TTWOIn the Money	$49.75In the Money	$52.40In the Money	$0.00In 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	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$48.30In the Money	$52.10In the Money	$0.00In 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	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$47.75In the Money	$51.10In the Money	$0.00In 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	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$46.75In the Money	$50.10In the Money	$0.00In 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	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$45.75In the Money	$49.05In the Money	$30.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$130.00	TTWOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,206Out of the Money
TTWOIn the Money	$44.10In the Money	$48.10In the Money	$0.00In 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	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$43.75In the Money	$46.95In the Money	$0.00In 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	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$42.35In the Money	$46.10In the Money	$0.00In 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	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$41.10In the Money	$45.10In the Money	$0.00In 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	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$40.35In the Money	$44.05In the Money	$28.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$135.00	TTWOOut of the Money	---Out of the Money	$0.53Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	666Out of the Money
TTWOIn the Money	$39.75In the Money	$43.10In 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	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$38.10In the Money	$42.10In 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	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$37.10In the Money	$41.10In 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	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$36.35In the Money	$40.10In 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	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$35.75In the Money	$39.10In the Money	$19.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$140.00	TTWOOut of the Money	---Out of the Money	$0.53Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	295Out of the Money
TTWOIn the Money	$34.60In the Money	$38.10In 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	$1.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TTWOIn the Money	$33.75In the Money	$37.10In the Money	$0.00In 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	$0.53Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
TTWOIn the Money	$32.75In the Money	$36.00In 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	$0.53Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	144Out of the Money
TTWOIn the Money	$31.75In the Money	$35.10In the Money	$20.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$144.00	TTWOOut of the Money	---Out of the Money	$0.53Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
TTWOIn the Money	$30.35In the Money	$34.10In the Money	$36.52In the Money	$0.00In the Money	---In the Money	140In the Money	Filter Table By Strike Price of$145.00	TTWOOut of the Money	---Out of the Money	$0.53Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money
TTWOIn the Money	$29.85In the Money	$33.10In the Money	$34.50In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$146.00	TTWOOut of the Money	---Out of the Money	$0.53Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TTWOIn the Money	$28.10In the Money	$32.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$147.00	TTWOOut of the Money	---Out of the Money	$0.53Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
TTWOIn the Money	$27.75In the Money	$31.10In the Money	$29.05In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$148.00	TTWOOut of the Money	---Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
TTWOIn the Money	$26.75In the Money	$30.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$149.00	TTWOOut of the Money	---Out of the Money	$0.53Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
TTWOIn the Money	$25.35In the Money	$29.10In the Money	$31.54In the Money	$0.00In the Money	---In the Money	258In the Money	Filter Table By Strike Price of$150.00	TTWOOut of the Money	---Out of the Money	$0.53Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	522Out of the Money
TTWOIn the Money	$23.70In the Money	$26.55In the Money	$21.68In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$152.50	TTWOOut of the Money	---Out of the Money	$0.53Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money
TTWOIn the Money	$21.65In the Money	$22.50In the Money	$22.40In the Money	$-4.66In the Money	1In the Money	469In the Money	Filter Table By Strike Price of$155.00	TTWOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	453Out of the Money
TTWOIn the Money	$19.10In the Money	$20.05In the Money	$24.55In the Money	$0.00In the Money	---In the Money	84In the Money	Filter Table By Strike Price of$157.50	TTWOOut of the Money	---Out of the Money	$0.36Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
TTWOIn the Money	$16.70In the Money	$17.55In the Money	$17.85In the Money	$-3.40In the Money	3In the Money	487In the Money	Filter Table By Strike Price of$160.00	TTWOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	337Out of the Money
TTWOIn the Money	$13.50In the Money	$15.55In the Money	$19.23In the Money	$0.00In the Money	---In the Money	221In the Money	Filter Table By Strike Price of$162.50	TTWOOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	285Out of the Money
TTWOIn the Money	$11.85In the Money	$12.50In the Money	$12.23In the Money	$-4.77In the Money	105In the Money	1,290In the Money	Filter Table By Strike Price of$165.00	TTWOOut of the Money	---Out of the Money	$0.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	491Out of the Money
TTWOIn the Money	$8.65In the Money	$10.55In the Money	$13.61In the Money	$0.00In the Money	---In the Money	185In the Money	Filter Table By Strike Price of$167.50	TTWOOut of the Money	---Out of the Money	$0.53Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
TTWOIn the Money	$6.85In the Money	$7.50In the Money	$7.23In the Money	$-4.27In the Money	20In the Money	699In the Money	Filter Table By Strike Price of$170.00	TTWOOut of the Money	---Out of the Money	$0.66Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
TTWOIn the Money	$4.10In the Money	$4.95In the Money	$4.90In the Money	$-4.57In the Money	43In the Money	855In the Money	Filter Table By Strike Price of$172.50	TTWOOut of the Money	---Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	5Out of the Money	144Out of the Money
TTWOUnderlying issue's last price	$1.81Underlying issue's last price	$2.78Underlying issue's last price	$2.25Underlying issue's last price	$-4.90Underlying issue's last price	207Underlying issue's last price	497Underlying issue's last price	Filter Table By Strike Price of$175.00Underlying issue's last price	TTWOUnderlying issue's last price	---Underlying issue's last price	$0.16Underlying issue's last price	$0.21Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	68Underlying issue's last price
TTWONear the Money	$0.11Near the Money	$0.26Near the Money	$0.15Near the Money	$-4.85Near the Money	242Near the Money	957Near the Money	Filter Table By Strike Price of$177.50	TTWOIn the Money	$0.11In the Money	$0.69In the Money	$0.23In the Money	$0.13In the Money	8In the Money	67In the Money
TTWONear the Money	---Near the Money	$0.07Near the Money	$0.04Near the Money	$-1.91Near the Money	70Near the Money	695Near the Money	Filter Table By Strike Price of$180.00	TTWOIn the Money	$2.14In the Money	$4.15In the Money	$2.36In the Money	$1.99In the Money	20In the Money	198In the Money
TTWOOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.50Out of the Money	18Out of the Money	568Out of the Money	Filter Table By Strike Price of$182.50	TTWOIn the Money	$3.80In the Money	$6.20In the Money	$1.80In the Money	$0.60In the Money	13In the Money	16In the Money
TTWOOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	109Out of the Money	1,955Out of the Money	Filter Table By Strike Price of$185.00	TTWOIn the Money	$5.90In the Money	$8.70In the Money	$30.80In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	2Out of the Money	15Out of the Money	Filter Table By Strike Price of$187.50	TTWOIn the Money	$8.40In the Money	$11.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	13Out of the Money	861Out of the Money	Filter Table By Strike Price of$190.00	TTWOIn the Money	$10.90In the Money	$13.70In the Money	$7.80In the Money	$0.00In the Money	---In the Money	3In the Money
TTWOOut of the Money	---Out of the Money	$0.53Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$192.50	TTWOIn the Money	$13.40In the Money	$16.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.53Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$195.00	TTWOIn the Money	$15.90In the Money	$18.50In the Money	$20.45In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.53Out 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$197.50	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	$0.53Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	267Out of the Money	Filter Table By Strike Price of$200.00	TTWOIn the Money	$20.90In the Money	$23.50In the Money	$24.15In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.52Out 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	$25.90In the Money	$29.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.52Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$210.00	TTWOIn the Money	$30.90In the Money	$34.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$215.00	TTWOIn the Money	$35.90In the Money	$39.25In the Money	$38.60In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.52Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money	Filter Table By Strike Price of$220.00	TTWOIn the Money	$40.90In the Money	$44.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.52Out 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$225.00	TTWOIn the Money	$45.90In the Money	$49.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.52Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$230.00	TTWOIn the Money	$50.90In the Money	$54.25In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)