Stocks Options

LAST PRICE
148.7800
TODAY'S CHANGE (%)
Trending Down-4.8800 (-3.1758%)

Bid / Lots
148.7800/ 1
Ask / Lots
149.4400/ 1
Open / Previous Close
152.5200 / 153.6600
Day Range
Low 147.2300
High 152.9400
52 Week Range
Low 130.3400
High 171.5900
Volume
5,622,539
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 23.913

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TTWOIn the Money	$77.05In the Money	$80.70In 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	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$72.05In the Money	$75.75In 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	$0.52Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$67.05In the Money	$70.75In 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	$0.52Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TTWOIn the Money	$62.05In the Money	$65.10In 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	$0.52Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
TTWOIn the Money	$57.10In the Money	$60.55In the Money	$62.91In 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	$0.52Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
TTWOIn the Money	$52.50In the Money	$55.55In 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	$0.52Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TTWOIn the Money	$47.05In the Money	$50.75In the Money	$55.00In 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	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	330Out of the Money
TTWOIn the Money	$42.05In 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$105.00	TTWOOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
TTWOIn the Money	$37.10In the Money	$40.75In 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	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,472Out of the Money
TTWOIn the Money	$32.25In the Money	$35.10In the Money	$47.35In 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	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	635Out of the Money
TTWOIn the Money	$27.00In the Money	$30.75In the Money	$30.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$120.00	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	176Out of the Money
TTWOIn the Money	$22.25In the Money	$24.55In the Money	$15.20In 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	$0.17Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	392Out of the Money
TTWOIn the Money	$17.80In the Money	$19.40In the Money	$23.55In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$130.00	TTWOOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	581Out of the Money
TTWOIn the Money	$16.40In the Money	$19.75In 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	$0.52Out of the Money	$0.01Out of the Money	$0.01Out of the Money	2Out of the Money	---Out of the Money
TTWOIn the Money	$15.15In the Money	$18.20In 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	$0.25Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TTWOIn the Money	$14.15In the Money	$16.85In 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	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
TTWOIn the Money	$13.20In the Money	$15.75In 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	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
TTWOIn the Money	$13.35In the Money	$14.10In the Money	$17.46In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$135.00	TTWOOut of the Money	---Out of the Money	$0.65Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	322Out of the Money
TTWOIn the Money	$11.05In the Money	$14.10In 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	$0.81Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$10.00In the Money	$13.80In 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	$1.01Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	20Out of the Money	1Out of the Money
TTWOIn the Money	$9.00In the Money	$12.75In 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	$0.79Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$8.00In the Money	$11.75In 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	$0.69Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TTWOIn the Money	$7.75In the Money	$10.00In the Money	$13.88In the Money	$0.00In the Money	---In the Money	348In the Money	Filter Table By Strike Price of$140.00	TTWOOut of the Money	---Out of the Money	$0.14Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	6Out of the Money	2,063Out of the Money
TTWOIn the Money	$6.15In the Money	$9.00In 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	$0.31Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
TTWOIn the Money	$5.85In the Money	$8.05In the Money	$5.79In the Money	$-6.21In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$142.00	TTWOOut of the Money	---Out of the Money	$0.89Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
TTWOIn the Money	$4.85In the Money	$7.20In 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	$0.76Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
TTWOIn the Money	$3.60In the Money	$5.55In 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	$0.08Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
TTWOIn the Money	$2.52In the Money	$4.25In the Money	$4.00In the Money	$-9.10In the Money	11In the Money	510In the Money	Filter Table By Strike Price of$145.00	TTWOOut of the Money	---Out of the Money	$0.27Out of the Money	$0.07Out of the Money	$-0.28Out of the Money	66Out of the Money	1,233Out of the Money
TTWOIn the Money	$1.45In the Money	$3.20In the Money	$6.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$146.00	TTWONear the Money	---Near the Money	$0.05Near the Money	$0.10Near the Money	$-0.08Near the Money	26Near the Money	2Near the Money
TTWOIn the Money	$0.76In the Money	$2.74In the Money	$1.49In the Money	$1.49In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$147.00	TTWONear the Money	---Near the Money	$0.33Near the Money	$0.23Near the Money	$-0.08Near the Money	19Near the Money	4Near the Money
TTWOUnderlying issue's last price	$0.13Underlying issue's last price	$2.16Underlying issue's last price	$0.35Underlying issue's last price	$0.35Underlying issue's last price	16Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$148.00Underlying issue's last price	TTWOUnderlying issue's last price	---Underlying issue's last price	$1.90Underlying issue's last price	$0.16Underlying issue's last price	$0.11Underlying issue's last price	90Underlying issue's last price	25Underlying issue's last price
TTWONear the Money	$0.01Near the Money	$1.58Near the Money	$0.05Near the Money	$-4.45Near the Money	97Near the Money	19Near the Money	Filter Table By Strike Price of$149.00	TTWOIn the Money	$0.01In the Money	$0.56In the Money	$0.70In the Money	$0.62In the Money	2,157In the Money	2,196In the Money
TTWONear the Money	---Near the Money	$1.53Near the Money	$0.07Near the Money	$-3.86Near the Money	1,584Near the Money	1,985Near the Money	Filter Table By Strike Price of$150.00	TTWOIn the Money	$0.81In the Money	$2.37In the Money	$1.14In the Money	$0.99In the Money	146In the Money	1,443In the Money
TTWOOut of the Money	---Out of the Money	$1.07Out of the Money	$0.02Out of the Money	$-2.42Out of the Money	23Out of the Money	363Out of the Money	Filter Table By Strike Price of$152.50	TTWOIn the Money	$2.91In the Money	$3.95In the Money	$3.71In the Money	$3.27In the Money	14In the Money	1,693In the Money
TTWOOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.59Out of the Money	106Out of the Money	2,037Out of the Money	Filter Table By Strike Price of$155.00	TTWOIn the Money	$4.95In the Money	$7.50In the Money	$6.70In the Money	$5.44In the Money	6In the Money	1,442In the Money
TTWOOut of the Money	---Out of the Money	$1.27Out of the Money	$0.02Out of the Money	$-0.23Out of the Money	1Out of the Money	527Out of the Money	Filter Table By Strike Price of$157.50	TTWOIn the Money	$6.90In the Money	$10.50In the Money	$8.00In the Money	$6.30In the Money	2In the Money	85In the Money
TTWOOut of the Money	---Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	12Out of the Money	3,055Out of the Money	Filter Table By Strike Price of$160.00	TTWOIn the Money	$9.25In the Money	$13.00In the Money	$11.60In the Money	$5.60In the Money	4In the Money	333In the Money
TTWOOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$-0.13Out of the Money	69Out of the Money	147Out of the Money	Filter Table By Strike Price of$162.50	TTWOIn the Money	$12.25In the Money	$15.05In the Money	$9.95In the Money	$0.00In the Money	---In the Money	133In the Money
TTWOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	101Out of the Money	862Out of the Money	Filter Table By Strike Price of$165.00	TTWOIn the Money	$14.25In the Money	$18.00In the Money	$7.65In the Money	$0.00In the Money	---In the Money	26In the Money
TTWOOut of the Money	---Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$-0.15Out of the Money	2Out of the Money	292Out of the Money	Filter Table By Strike Price of$167.50	TTWOIn the Money	$16.75In the Money	$20.50In the Money	$9.44In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,069Out of the Money	Filter Table By Strike Price of$170.00	TTWOIn the Money	$19.10In the Money	$22.55In the Money	$14.92In the Money	$0.00In the Money	---In the Money	4In the Money
TTWOOut of the Money	---Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	310Out of the Money	Filter Table By Strike Price of$172.50	TTWOIn the Money	$21.75In the Money	$25.50In the Money	$18.70In the Money	$0.00In the Money	---In the Money	4In the Money
TTWOOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	7,506Out of the Money	Filter Table By Strike Price of$175.00	TTWOIn the Money	$24.25In the Money	$27.75In the Money	$21.90In the Money	$0.00In the Money	---In the Money	4In 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$177.50	TTWOIn the Money	$27.50In the Money	$30.25In the Money	$18.80In the Money	$0.00In the Money	---In the Money	1In the Money
TTWOOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	682Out of the Money	Filter Table By Strike Price of$180.00	TTWOIn the Money	$29.20In the Money	$32.75In the Money	$20.95In 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$182.50	TTWOIn the Money	$31.70In the Money	$35.25In the Money	$20.65In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	314Out of the Money	Filter Table By Strike Price of$185.00	TTWOIn the Money	$35.00In the Money	$37.75In the Money	$24.50In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,707Out of the Money	Filter Table By Strike Price of$190.00	TTWOIn the Money	$39.20In the Money	$42.75In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money	Filter Table By Strike Price of$195.00	TTWOIn the Money	$45.00In the Money	$47.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,214Out of the Money	Filter Table By Strike Price of$200.00	TTWOIn the Money	$50.00In the Money	$52.75In the Money	$48.05In 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	$55.00In the Money	$57.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	449Out of the Money	Filter Table By Strike Price of$210.00	TTWOIn the Money	$59.90In the Money	$62.75In the Money	$55.70In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$220.00	TTWOIn the Money	$69.90In the Money	$72.75In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$230.00	TTWOIn the Money	$79.25In the Money	$82.95In the Money	$77.75In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,201Out of the Money	Filter Table By Strike Price of$240.00	TTWOIn the Money	$89.45In the Money	$93.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.52Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$250.00	TTWOIn the Money	$99.45In the Money	$102.95In the Money	$97.65In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)