Stocks Options

LAST PRICE
156.3200
TODAY'S CHANGE (%)
Trending Down-0.2900 (-0.1852%)

Bid / Lots
155.9400/ 1
Ask / Lots
156.7500/ 2
Open / Previous Close
155.4400 / 156.6100
Day Range
Low 149.8600
High 156.3400
52 Week Range
Low 130.3400
High 171.5900
Volume
2,108,029
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 24.075

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TTWOIn the Money	$84.30In the Money	$87.35In the Money	---In 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	$0.01Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$79.35In the Money	$82.35In the Money	---In 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	$0.26Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$74.25In the Money	$78.20In the Money	---In 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	$0.06Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
TTWOIn the Money	$69.20In the Money	$73.20In the Money	---In 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	$0.53Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$64.85In the Money	$67.90In the Money	---In 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	$0.27Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$59.30In the Money	$62.35In the Money	---In 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	$0.55Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$54.40In the Money	$57.35In the Money	---In 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	$0.08Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$49.35In the Money	$52.35In the Money	---In 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	$0.70Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$44.40In the Money	$47.35In the Money	---In 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	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
TTWOIn the Money	$39.30In the Money	$43.25In the Money	---In 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	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$34.30In the Money	$37.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	TTWOOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.30Out of the Money	2Out of the Money	21Out of the Money
TTWOIn the Money	$29.35In the Money	$32.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	TTWOOut of the Money	---Out of the Money	$0.24Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TTWOIn the Money	$24.35In the Money	$28.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	TTWOOut of the Money	---Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.18Out of the Money	20Out of the Money	8Out of the Money
TTWOIn the Money	$19.50In the Money	$22.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	TTWOOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
TTWOIn the Money	$17.35In the Money	$21.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$137.00	TTWOOut of the Money	$0.02Out of the Money	$0.24Out of the Money	$0.05Out of the Money	$0.05Out of the Money	4Out of the Money	---Out of the Money
TTWOIn the Money	$16.35In the Money	$19.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$138.00	TTWOOut of the Money	$0.02Out of the Money	$0.74Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$15.45In the Money	$18.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$139.00	TTWOOut of the Money	$0.03Out of the Money	$0.73Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$14.40In the Money	$18.00In the Money	$20.21In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$140.00	TTWOOut of the Money	$0.03Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.78Out of the Money	2Out of the Money	1Out of the Money
TTWOIn the Money	$13.40In the Money	$17.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$141.00	TTWOOut of the Money	$0.03Out of the Money	$0.25Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$12.45In the Money	$16.00In the Money	$15.56In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$142.00	TTWOOut of the Money	$0.03Out of the Money	$0.18Out of the Money	$0.15Out of the Money	$0.02Out of the Money	2Out of the Money	3Out of the Money
TTWOIn the Money	$11.55In the Money	$15.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$143.00	TTWOOut of the Money	$0.04Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$0.16Out of the Money	10Out of the Money	---Out of the Money
TTWOIn the Money	$10.40In the Money	$13.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$144.00	TTWOOut of the Money	$0.04Out of the Money	$0.29Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TTWOIn the Money	$9.75In the Money	$12.80In the Money	$8.80In the Money	$-8.52In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$145.00	TTWOOut of the Money	$0.05Out of the Money	$0.16Out of the Money	$0.20Out of the Money	$-0.01Out of the Money	15Out of the Money	6Out of the Money
TTWOIn the Money	$9.80In the Money	$11.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$146.00	TTWOOut of the Money	$0.06Out of the Money	$0.16Out of the Money	$0.13Out of the Money	$0.13Out of the Money	1Out of the Money	---Out of the Money
TTWOIn the Money	$8.55In the Money	$11.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$147.00	TTWOOut of the Money	$0.02Out of the Money	$0.17Out of the Money	$0.20Out of the Money	$0.20Out of the Money	1Out of the Money	---Out of the Money
TTWOIn the Money	$8.20In the Money	$9.10In the Money	$7.72In the Money	$-2.33In the Money	28In the Money	1In the Money	Filter Table By Strike Price of$148.00	TTWOOut of the Money	$0.15Out of the Money	$0.21Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TTWOIn the Money	$7.30In the Money	$8.85In the Money	$4.00In the Money	$-3.25In the Money	2In the Money	7In the Money	Filter Table By Strike Price of$149.00	TTWOOut of the Money	$0.17Out of the Money	$0.25Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TTWOIn the Money	$6.55In the Money	$8.15In the Money	$3.50In the Money	$-3.90In the Money	210In the Money	33In the Money	Filter Table By Strike Price of$150.00	TTWOOut of the Money	$0.25Out of the Money	$0.32Out of the Money	$0.30Out of the Money	$-0.08Out of the Money	66Out of the Money	38Out of the Money
TTWOIn the Money	$3.90In the Money	$4.70In the Money	$3.85In the Money	$-0.65In the Money	8In the Money	19In the Money	Filter Table By Strike Price of$152.50	TTWOOut of the Money	$0.51Out of the Money	$0.64Out of the Money	$0.85Out of the Money	$0.02Out of the Money	18Out of the Money	406Out of the Money
TTWOUnderlying issue's last price	$2.61Underlying issue's last price	$2.76Underlying issue's last price	$2.60Underlying issue's last price	$-0.65Underlying issue's last price	46Underlying issue's last price	78Underlying issue's last price	Filter Table By Strike Price of$155.00Underlying issue's last price	TTWOUnderlying issue's last price	$1.17Underlying issue's last price	$1.27Underlying issue's last price	$1.70Underlying issue's last price	$0.19Underlying issue's last price	30Underlying issue's last price	100Underlying issue's last price
TTWONear the Money	$1.28Near the Money	$1.40Near the Money	$1.10Near the Money	$-0.91Near the Money	6Near the Money	124Near the Money	Filter Table By Strike Price of$157.50	TTWOIn the Money	$2.33In the Money	$2.45In the Money	$2.99In the Money	$0.49In the Money	34In the Money	88In the Money
TTWOOut of the Money	$0.51Out of the Money	$0.64Out of the Money	$0.41Out of the Money	$-0.57Out of the Money	9Out of the Money	123Out of the Money	Filter Table By Strike Price of$160.00	TTWOIn the Money	$2.99In the Money	$4.35In the Money	$5.65In the Money	$1.85In the Money	11In the Money	154In the Money
TTWOOut of the Money	$0.20Out of the Money	$0.27Out of the Money	$0.23Out of the Money	$-0.27Out of the Money	17Out of the Money	137Out of the Money	Filter Table By Strike Price of$162.50	TTWOIn the Money	$5.20In the Money	$6.70In the Money	$3.95In the Money	$0.00In the Money	---In the Money	12In the Money
TTWOOut of the Money	$0.05Out of the Money	$0.22Out of the Money	$0.10Out of the Money	$-0.13Out of the Money	11Out of the Money	1,852Out of the Money	Filter Table By Strike Price of$165.00	TTWOIn the Money	$7.55In the Money	$9.35In the Money	$8.70In the Money	$0.00In the Money	---In the Money	7In the Money
TTWOOut of the Money	$0.04Out of the Money	$0.75Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$167.50	TTWOIn the Money	$10.20In the Money	$13.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.04Out of the Money	$0.40Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$170.00	TTWOIn the Money	$12.75In the Money	$15.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.03Out of the Money	$0.65Out of the Money	$0.09Out of the Money	$-0.08Out of the Money	2Out of the Money	1Out of the Money	Filter Table By Strike Price of$172.50	TTWOIn the Money	$15.20In the Money	$18.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.03Out of the Money	$0.44Out of the Money	$0.09Out of the Money	$0.09Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	TTWOIn the Money	$17.90In the Money	$20.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.02Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$0.10Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$177.50	TTWOIn the Money	$19.95In the Money	$23.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.04Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	TTWOIn the Money	$22.70In the Money	$25.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.75Out of the Money	---Out 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	$24.60In the Money	$28.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$185.00	TTWOIn the Money	$27.10In the Money	$30.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.36Out of the Money	$0.36Out of the Money	$0.36Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	TTWOIn the Money	$32.70In the Money	$35.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	TTWOIn the Money	$37.70In the Money	$40.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$200.00	TTWOIn the Money	$42.10In the Money	$45.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$205.00	TTWOIn the Money	$46.95In the Money	$50.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$210.00	TTWOIn the Money	$52.80In the Money	$55.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$215.00	TTWOIn the Money	$57.70In the Money	$60.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$220.00	TTWOIn the Money	$62.75In the Money	$65.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.75Out of the Money	---Out 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	$67.80In the Money	$70.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	TTWOIn the Money	$71.85In the Money	$75.80In the Money	---In 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 13, 2024)

Put Options (expires Friday September 13, 2024)