Stocks Options

LAST PRICE
153.8400
TODAY'S CHANGE (%)
Trending Up1.5000 (0.9846%)

Bid / Lots
153.7600/ 1
Ask / Lots
153.9200/ 2
Open / Previous Close
152.7700 / 152.3400
Day Range
Low 152.2770
High 153.9200
52 Week Range
Low 130.3400
High 171.5900
Volume
383,682
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 24.056

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	$81.75In the Money	$84.95In 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	$0.53Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$76.95In the Money	$79.95In 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	$0.53Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$71.90In the Money	$74.75In 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	$0.54Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
TTWOIn the Money	$66.90In the Money	$69.70In 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	$0.57Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$61.75In the Money	$64.90In 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	$0.63Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$56.75In the Money	$59.30In 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	$0.74Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$51.80In the Money	$54.35In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$46.90In the Money	$49.90In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$41.75In the Money	$44.70In 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	$37.40In the Money	$39.90In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$31.85In the Money	$34.90In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
TTWOIn the Money	$26.75In the Money	$29.60In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TTWOIn the Money	$22.10In the Money	$24.25In 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	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
TTWOIn the Money	$18.85In the Money	$21.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$133.00	TTWOOut of the Money	$0.01Out 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
TTWOIn the Money	$18.35In the Money	$20.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$134.00	TTWOOut of the Money	$0.01Out 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
TTWOIn the Money	$17.20In 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$135.00	TTWOOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
TTWOIn the Money	$16.15In the Money	$18.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$136.00	TTWOOut of the Money	$0.01Out 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
TTWOIn the Money	$15.00In the Money	$17.25In 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	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
TTWOIn the Money	$14.25In the Money	$16.55In 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	$0.01Out 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
TTWOIn the Money	$13.00In the Money	$15.55In 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	$0.01Out 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
TTWOIn the Money	$11.95In the Money	$14.90In 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	$0.01Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TTWOIn the Money	$11.50In the Money	$13.90In 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	$0.01Out 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
TTWOIn the Money	$10.65In the Money	$12.30In 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	$0.01Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TTWOIn the Money	$9.85In the Money	$11.85In 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	$0.01Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TTWOIn the Money	$8.65In the Money	$10.70In 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	$0.02Out of the Money	$0.05Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TTWOIn the Money	$7.90In the Money	$9.90In the Money	$8.80In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$145.00	TTWOOut of the Money	$0.02Out of the Money	$0.73Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TTWOIn the Money	$6.85In the Money	$8.85In 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	$0.01Out of the Money	$0.69Out of the Money	$0.04Out of the Money	$-0.09Out of the Money	24Out of the Money	1Out of the Money
TTWOIn the Money	$5.25In the Money	$7.50In 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	$0.03Out of the Money	$0.13Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TTWOIn the Money	$4.55In the Money	$6.15In the Money	$4.55In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$148.00	TTWOOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.13Out of the Money	$-0.17Out of the Money	1Out of the Money	1Out of the Money
TTWOIn the Money	$4.75In the Money	$5.35In the Money	$3.60In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$149.00	TTWOOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.92Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TTWOIn the Money	$3.85In the Money	$4.30In the Money	$2.78In the Money	$0.00In the Money	---In the Money	190In the Money	Filter Table By Strike Price of$150.00	TTWOOut of the Money	$0.07Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$-0.36Out of the Money	103Out of the Money	109Out of the Money
TTWOUnderlying issue's last price	$1.65Underlying issue's last price	$1.96Underlying issue's last price	$1.35Underlying issue's last price	$-0.14Underlying issue's last price	279Underlying issue's last price	350Underlying issue's last price	Filter Table By Strike Price of$152.50Underlying issue's last price	TTWOUnderlying issue's last price	$0.36Underlying issue's last price	$0.48Underlying issue's last price	$1.51Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	408Underlying issue's last price
TTWONear the Money	$0.44Near the Money	$0.54Near the Money	$0.18Near the Money	$-0.13Near the Money	22Near the Money	111Near the Money	Filter Table By Strike Price of$155.00	TTWOIn the Money	$1.44In the Money	$1.71In the Money	$2.99In the Money	$0.00In the Money	---In the Money	121In the Money
TTWOOut of the Money	$0.07Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.07Out of the Money	1Out of the Money	126Out of the Money	Filter Table By Strike Price of$157.50	TTWOIn the Money	$2.51In the Money	$3.90In the Money	$4.95In the Money	$-0.10In the Money	572In the Money	574In the Money
TTWOOut of the Money	$0.04Out of the Money	$0.11Out of the Money	$0.04Out of the Money	$-0.21Out of the Money	6Out of the Money	135Out of the Money	Filter Table By Strike Price of$160.00	TTWOIn the Money	$5.30In the Money	$7.15In the Money	$5.65In the Money	$0.00In the Money	---In the Money	155In the Money
TTWOOut of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.07Out of the Money	$0.00Out of the Money	1Out of the Money	146Out of the Money	Filter Table By Strike Price of$162.50	TTWOIn the Money	$7.75In the Money	$10.25In the Money	$3.95In the Money	$0.00In the Money	---In the Money	2In the Money
TTWOOut of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.07Out of the Money	$0.02Out of the Money	1Out of the Money	1,862Out of the Money	Filter Table By Strike Price of$165.00	TTWOIn the Money	$9.25In the Money	$13.30In the Money	$8.70In the Money	$0.00In the Money	---In the Money	7In the Money
TTWOOut of the Money	$0.01Out of the Money	$0.20Out 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	$13.10In the Money	$15.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	1Out of the Money	21Out of the Money	Filter Table By Strike Price of$170.00	TTWOIn the Money	$15.60In the Money	$18.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$172.50	TTWOIn the Money	$18.10In the Money	$20.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$175.00	TTWOIn the Money	$20.60In the Money	$23.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	5Out of the Money	1Out of the Money	Filter Table By Strike Price of$177.50	TTWOIn the Money	$23.10In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$180.00	TTWOIn the Money	$24.65In the Money	$28.35In 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	$27.15In the Money	$30.85In 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	7Out of the Money	Filter Table By Strike Price of$185.00	TTWOIn the Money	$29.65In the Money	$33.35In 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	12Out of the Money	Filter Table By Strike Price of$190.00	TTWOIn the Money	$34.60In the Money	$38.25In 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	$39.60In the Money	$43.35In 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	$44.60In the Money	$48.00In 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	$49.80In the Money	$53.20In 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	$54.80In the Money	$58.30In 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	---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	$59.80In the Money	$63.25In 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	$64.80In the Money	$68.25In 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	$69.80In the Money	$73.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.67Out 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	$74.85In the Money	$78.10In 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)