Stocks Options

LAST PRICE
154.2500
TODAY'S CHANGE (%)
Trending Up1.8000 (1.1807%)

Bid / Lots
154.0900/ 2
Ask / Lots
154.3700/ 4
Open / Previous Close
152.4800 / 152.4500
Day Range
Low 152.4800
High 155.8300
52 Week Range
Low 130.3400
High 171.5900
Volume
221,452
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 24.032

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	$83.10In the Money	$86.45In 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	$0.22Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$78.65In the Money	$81.40In 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	$0.22Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$73.25In the Money	$76.45In 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	$0.22Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
TTWOIn the Money	$67.85In the Money	$71.45In 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	$0.22Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
TTWOIn the Money	$62.95In the Money	$65.15In the Money	$68.73In 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	$0.22Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
TTWOIn the Money	$57.65In the Money	$61.40In 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	$0.22Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TTWOIn the Money	$52.95In the Money	$56.40In the Money	$55.00In the Money	$9.71In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$100.00	TTWOOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	330Out of the Money
TTWOIn the Money	$47.95In the Money	$51.45In 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	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
TTWOIn the Money	$43.40In the Money	$46.50In 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	$0.22Out 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	$38.45In the Money	$41.50In 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	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	635Out of the Money
TTWOIn the Money	$32.80In the Money	$36.45In 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	$0.01Out of the Money	$0.22Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	163Out of the Money
TTWOIn the Money	$27.70In the Money	$31.50In 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	$0.01Out of the Money	$0.22Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	373Out of the Money
TTWOIn the Money	$23.60In the Money	$26.00In 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	$0.02Out of the Money	$0.23Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	556Out of the Money
TTWOIn the Money	$22.75In the Money	$25.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$131.00	TTWOOut of the Money	$0.01Out of the Money	$0.23Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$21.50In the Money	$24.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$132.00	TTWOOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TTWOIn the Money	$20.80In the Money	$23.55In 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	$0.24Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$19.90In 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$134.00	TTWOOut of the Money	$0.01Out 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	$17.45In the Money	$21.40In the Money	$25.23In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$135.00	TTWOOut of the Money	$0.01Out of the Money	$0.26Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	321Out of the Money
TTWOIn the Money	$17.75In the Money	$20.50In 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	$0.26Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$16.70In the Money	$19.15In 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	$0.27Out of the Money	$0.91Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TTWOIn the Money	$15.65In the Money	$18.55In 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	$0.28Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$14.65In the Money	$17.50In 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	$0.29Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TTWOIn the Money	$12.40In the Money	$14.90In the Money	$16.08In the Money	$0.00In the Money	---In the Money	352In the Money	Filter Table By Strike Price of$140.00	TTWOOut of the Money	$0.04Out of the Money	$0.14Out of the Money	$0.09Out of the Money	$-0.04Out of the Money	25Out of the Money	2,083Out of the Money
TTWOIn the Money	$12.75In the Money	$15.50In 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	$0.05Out of the Money	$0.34Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
TTWOIn the Money	$11.00In the Money	$14.40In the Money	$12.00In 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	$0.37Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
TTWOIn the Money	$10.80In the Money	$13.55In 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	$0.03Out of the Money	$0.40Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
TTWOIn the Money	$10.00In the Money	$12.60In 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	$0.08Out of the Money	$0.18Out of the Money	$0.12Out of the Money	$-0.08Out of the Money	1Out of the Money	15Out of the Money
TTWOIn the Money	$8.95In the Money	$11.45In the Money	$9.80In the Money	$0.00In the Money	---In the Money	521In the Money	Filter Table By Strike Price of$145.00	TTWOOut of the Money	$0.11Out of the Money	$0.38Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1,237Out of the Money
TTWOIn the Money	$8.00In the Money	$9.35In 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	$0.14Out of the Money	$0.22Out of the Money	$0.18Out of the Money	$-0.14Out of the Money	1Out of the Money	2Out of the Money
TTWOIn the Money	$7.10In the Money	$8.15In 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	$0.18Out of the Money	$0.29Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TTWOIn the Money	$5.70In the Money	$7.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$148.00	TTWOOut of the Money	$0.24Out of the Money	$0.54Out of the Money	$0.09Out of the Money	$-0.53Out of the Money	1Out of the Money	24Out of the Money
TTWOIn the Money	$4.95In the Money	$6.10In the Money	$4.50In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$149.00	TTWOOut of the Money	$0.32Out of the Money	$0.49Out of the Money	$0.46Out of the Money	$-0.25Out of the Money	31Out of the Money	2,219Out of the Money
TTWOIn the Money	$4.00In the Money	$5.35In the Money	$3.35In the Money	$0.00In the Money	---In the Money	2,134In the Money	Filter Table By Strike Price of$150.00	TTWOOut of the Money	$0.46Out of the Money	$0.78Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	1,464Out of the Money
TTWOUnderlying issue's last price	$2.69Underlying issue's last price	$3.20Underlying issue's last price	$3.55Underlying issue's last price	$1.45Underlying issue's last price	22Underlying issue's last price	308Underlying issue's last price	Filter Table By Strike Price of$152.50Underlying issue's last price	TTWOUnderlying issue's last price	$1.01Underlying issue's last price	$1.48Underlying issue's last price	$1.96Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,266Underlying issue's last price
TTWONear the Money	$1.35Near the Money	$1.68Near the Money	$1.55Near the Money	$0.45Near the Money	15Near the Money	5,298Near the Money	Filter Table By Strike Price of$155.00	TTWOIn the Money	$2.03In the Money	$2.39In the Money	$2.03In the Money	$-1.57In the Money	31In the Money	1,132In the Money
TTWOOut of the Money	$0.39Out of the Money	$0.79Out of the Money	$0.53Out of the Money	$0.03Out of the Money	2Out of the Money	567Out of the Money	Filter Table By Strike Price of$157.50	TTWOIn the Money	$3.70In the Money	$4.65In the Money	$3.25In the Money	$-2.80In the Money	10In the Money	88In the Money
TTWOOut of the Money	$0.26Out of the Money	$0.35Out of the Money	$0.34Out of the Money	$0.17Out of the Money	49Out of the Money	3,305Out of the Money	Filter Table By Strike Price of$160.00	TTWOIn the Money	$5.70In the Money	$6.25In the Money	$8.90In the Money	$0.00In the Money	---In the Money	581In the Money
TTWOOut of the Money	$0.09Out of the Money	$0.19Out of the Money	$0.17Out of the Money	$0.03Out of the Money	3Out of the Money	145Out of the Money	Filter Table By Strike Price of$162.50	TTWOIn the Money	$8.00In the Money	$9.35In the Money	$6.70In the Money	$0.00In the Money	---In the Money	386In the Money
TTWOOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.03Out of the Money	2Out of the Money	856Out of the Money	Filter Table By Strike Price of$165.00	TTWOIn the Money	$10.00In the Money	$11.35In the Money	$7.65In the Money	$0.00In the Money	---In the Money	31In the Money
TTWOOut of the Money	$0.01Out of the Money	$0.26Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	292Out of the Money	Filter Table By Strike Price of$167.50	TTWOIn the Money	$11.20In the Money	$14.15In the Money	$9.44In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,075Out of the Money	Filter Table By Strike Price of$170.00	TTWOIn the Money	$13.60In the Money	$16.85In the Money	$14.92In the Money	$0.00In the Money	---In the Money	4In the Money
TTWOOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	309Out of the Money	Filter Table By Strike Price of$172.50	TTWOIn the Money	$16.10In the Money	$19.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	7,509Out of the Money	Filter Table By Strike Price of$175.00	TTWOIn the Money	$18.60In the Money	$22.25In the Money	$21.90In the Money	$0.00In the Money	---In the Money	4In the Money
TTWOOut of the Money	$0.01Out of the Money	$0.23Out 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$177.50	TTWOIn the Money	$21.10In the Money	$24.40In the Money	$18.80In the Money	$0.00In the Money	---In the Money	1In the Money
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	680Out of the Money	Filter Table By Strike Price of$180.00	TTWOIn the Money	$23.60In the Money	$27.60In the Money	$20.95In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.01Out of the Money	$0.22Out 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	$26.10In the Money	$30.20In the Money	$20.65In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	312Out of the Money	Filter Table By Strike Price of$185.00	TTWOIn the Money	$28.60In the Money	$32.70In the Money	$24.50In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.01Out of the Money	$0.22Out of the Money	$0.06Out 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	$33.60In the Money	$37.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.01Out of the Money	$0.22Out 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	$38.60In the Money	$42.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	5Out of the Money	3,209Out of the Money	Filter Table By Strike Price of$200.00	TTWOIn the Money	$43.65In the Money	$47.70In the Money	$48.05In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.22Out 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$205.00	TTWOIn the Money	$48.60In the Money	$52.70In the Money	---In the Money	$0.00In 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	---Out of the Money	239Out of the Money	Filter Table By Strike Price of$210.00	TTWOIn the Money	$53.60In the Money	$57.65In 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	$63.60In the Money	$67.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.22Out 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	$73.60In the Money	$77.70In the Money	$77.75In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.22Out 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	$83.75In the Money	$87.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.22Out 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	$93.60In the Money	$97.00In 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)