Stocks Options

LAST PRICE
158.2200
TODAY'S CHANGE (%)
Trending Up3.2400 (2.0906%)

Bid / Lots
155.3800/ 10
Ask / Lots
160.8700/ 1
Open / Previous Close
155.6500 / 154.9800
Day Range
Low 155.1600
High 159.2500
52 Week Range
Low 130.3400
High 171.5900
Volume
3,197,643
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 23.347

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	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	no put option is available at this price
TTWOIn the Money	$64.45In the Money	$68.05In the Money	$66.00In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$80.00	no put option is available at this price
TTWOIn the Money	$60.30In the Money	$61.85In the Money	$60.00In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$85.00	no put option is available at this price
TTWOIn the Money	$59.75In the Money	$63.40In the Money	$60.00In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$90.00	TTWOOut of the Money	---Out of the Money	$0.29Out of the Money	$0.09Out of the Money	$0.00Out of the Money	23Out 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$95.00	TTWOOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
TTWOIn the Money	$50.80In the Money	$54.25In the Money	$53.40In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$100.00	TTWOOut of the Money	---Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
TTWOIn the Money	$60.90In the Money	$64.40In the Money	$61.90In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$105.00	TTWOOut of the Money	---Out of the Money	$0.32Out of the Money	$0.35Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
TTWOIn the Money	$47.30In the Money	$50.40In the Money	$44.87In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$110.00	TTWOOut of the Money	$0.53Out of the Money	$0.60Out of the Money	$0.53Out of the Money	$0.00Out of the Money	1Out 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$115.00	TTWOOut of the Money	---Out of the Money	$0.37Out of the Money	$0.09Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
TTWOIn the Money	$25.85In the Money	$28.60In the Money	$27.15In the Money	$0.00In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$120.00	TTWOOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
TTWOIn the Money	$22.35In the Money	$22.90In the Money	$23.00In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$125.00	TTWOOut of the Money	$0.01Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TTWOIn the Money	$26.80In the Money	$30.40In the Money	$26.40In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$130.00	TTWOOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money
TTWOIn the Money	$18.25In the Money	$21.45In the Money	$19.97In the Money	$-2.85In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$135.00	TTWOOut of the Money	---Out of the Money	$0.20Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	6Out 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$136.00	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$137.00	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$138.00	TTWOOut of the Money	---Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$0.00Out of the Money	12Out 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$139.00	TTWOOut of the Money	$0.06Out of the Money	$0.33Out of the Money	$0.48Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
TTWOIn the Money	$17.50In the Money	$19.70In the Money	$17.74In the Money	$-0.37In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$140.00	TTWOOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	50Out 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$141.00	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	$20.00In the Money	$23.25In the Money	$20.93In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$142.00	TTWOOut of the Money	$0.38Out of the Money	$0.45Out of the Money	$0.38Out of the Money	$0.00Out of the Money	4Out 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	TTWOOut of the Money	$0.17Out of the Money	$0.29Out of the Money	$0.29Out of the Money	$0.00Out of the Money	3Out 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$144.00	TTWOOut of the Money	---Out of the Money	$0.24Out of the Money	$0.12Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TTWOIn the Money	$11.65In the Money	$14.60In the Money	$11.70In the Money	$0.00In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$145.00	TTWOOut of the Money	$0.01Out of the Money	$0.19Out of the Money	$0.06Out of the Money	$-0.06Out of the Money	1Out 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$146.00	TTWOOut of the Money	---Out of the Money	$0.26Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
TTWOIn the Money	$8.90In the Money	$9.25In the Money	$8.92In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$147.00	TTWOOut of the Money	$0.06Out of the Money	$0.35Out of the Money	$0.14Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
TTWOIn the Money	$6.50In the Money	$6.80In the Money	$6.30In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$148.00	TTWOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$-0.07Out of the Money	1Out of the Money	---Out of the Money
TTWOIn the Money	$4.85In the Money	$5.05In the Money	$5.40In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$149.00	TTWOOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.16Out of the Money	1Out of the Money	---Out of the Money
TTWOIn the Money	$7.75In the Money	$9.65In the Money	$9.00In the Money	$3.23In the Money	52In the Money	---In the Money	Filter Table By Strike Price of$150.00	TTWOOut of the Money	---Out of the Money	$0.18Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	3Out of the Money	---Out of the Money
TTWOIn the Money	$4.50In the Money	$7.70In the Money	$6.35In the Money	$3.78In the Money	45In the Money	---In the Money	Filter Table By Strike Price of$152.50	TTWOOut of the Money	---Out of the Money	$0.47Out of the Money	$0.01Out of the Money	$-0.25Out of the Money	2Out of the Money	---Out of the Money
TTWOIn the Money	$1.61In the Money	$5.40In the Money	$3.50In the Money	$2.45In the Money	573In the Money	---In the Money	Filter Table By Strike Price of$155.00	TTWOOut of the Money	---Out of the Money	$0.03Out of the Money	$0.14Out of the Money	$-0.82Out of the Money	15Out of the Money	---Out of the Money
TTWOUnderlying issue's last price	$0.50Underlying issue's last price	$2.89Underlying issue's last price	$1.11Underlying issue's last price	$0.93Underlying issue's last price	230Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$157.50Underlying issue's last price	no put option is available at this price
TTWONear the Money	---Near the Money	$0.27Near the Money	$0.07Near the Money	$-0.01Near the Money	127Near the Money	---Near the Money	Filter Table By Strike Price of$160.00	TTWOIn the Money	$0.71In the Money	$3.15In the Money	$1.05In the Money	$-3.60In the Money	12In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.17Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	44Out of the Money	---Out of the Money	Filter Table By Strike Price of$162.50	TTWOIn the Money	$6.00In the Money	$9.55In the Money	$7.80In the Money	$3.70In the Money	1In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	TTWOIn the Money	$4.65In the Money	$8.50In the Money	$6.00In the Money	$-4.50In the Money	1In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.22Out of the Money	$0.03Out of the Money	$0.01Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$167.50	TTWOIn the Money	$7.80In the Money	$10.95In the Money	$8.65In the Money	$0.00In the Money	2In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$170.00	TTWOIn the Money	$9.60In the Money	$13.50In the Money	$12.11In the Money	$0.00In the Money	1In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.29Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$172.50	TTWOIn the Money	$13.70In the Money	$16.30In the Money	$14.40In the Money	$0.00In the Money	2In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	TTWOIn the Money	$26.95In the Money	$31.50In the Money	$28.95In the Money	$0.00In the Money	10In the Money	---In the Money
TTWOOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	TTWOIn the Money	$28.05In the Money	$31.30In the Money	$30.00In the Money	$0.00In the Money	18In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$187.50	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$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	$0.21Out of the Money	$0.22Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$200.00	no put option is available at this price
no call option is available at this price							Filter Table By Strike Price of$220.00	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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	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	$0.24Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	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 June 21, 2024)

Put Options (expires Friday June 21, 2024)