Stocks Options

LAST PRICE
177.9000
TODAY'S CHANGE (%)
Trending Down-1.2700 (-0.7088%)

Bid / Lots
175.0000/ 1
Ask / Lots
177.9800/ 1
Open / Previous Close
179.1700 / 179.1700
Day Range
Low 173.2000
High 179.3400
52 Week Range
Low 135.2400
High 180.5300
Volume
2,225,695
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 23.978

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TTWOIn the Money	$105.90In the Money	$109.65In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$100.95In the Money	$104.60In 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	$0.53Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
TTWOIn the Money	$95.95In the Money	$99.50In 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	$0.53Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TTWOIn the Money	$90.95In the Money	$94.70In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$85.95In the Money	$89.65In the Money	$0.00In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$80.95In the Money	$84.70In 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	$0.54Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$75.95In the Money	$79.70In the Money	$0.00In 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	$0.56Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
TTWOIn the Money	$70.95In the Money	$74.70In 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	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TTWOIn the Money	$66.05In the Money	$69.75In 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	$0.67Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TTWOIn the Money	$60.95In the Money	$64.70In the Money	$45.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$115.00	TTWOOut of the Money	---Out of the Money	$0.78Out of the Money	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
TTWOIn the Money	$56.20In the Money	$59.35In the Money	$29.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$120.00	TTWOOut of the Money	---Out of the Money	$0.22Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
TTWOIn the Money	$51.05In the Money	$54.20In the Money	$27.70In 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	$0.14Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	2Out of the Money	41Out of the Money
TTWOIn the Money	$50.15In the Money	$53.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$126.00	TTWOOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$48.95In the Money	$52.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$127.00	TTWOOut of the Money	---Out of the Money	$1.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$48.15In the Money	$51.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$128.00	TTWOOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$47.00In the Money	$50.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$129.00	TTWOOut of the Money	---Out of the Money	$1.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$45.95In the Money	$49.55In the Money	$30.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$130.00	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	2,206Out of the Money
TTWOIn the Money	$45.05In the Money	$48.70In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$44.25In the Money	$47.75In 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	$1.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$43.10In the Money	$46.75In 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	$1.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$42.00In the Money	$45.70In 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	$0.99Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$41.10In the Money	$44.75In the Money	$28.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$135.00	TTWOOut of the Money	---Out of the Money	$0.22Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	666Out of the Money
TTWOIn the Money	$40.00In the Money	$43.50In 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	$1.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$39.05In the Money	$42.75In 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	$1.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$38.65In the Money	$41.75In 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	$1.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$37.65In the Money	$40.60In 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	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$36.10In the Money	$39.20In the Money	$19.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$140.00	TTWOOut of the Money	---Out of the Money	$0.36Out of the Money	$0.10Out of the Money	$0.07Out of the Money	1Out of the Money	295Out of the Money
TTWOIn the Money	$35.55In the Money	$38.60In 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	$0.21Out of the Money	$0.01Out of the Money	$-0.25Out of the Money	2Out of the Money	1Out of the Money
TTWOIn the Money	$34.00In the Money	$37.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$142.00	TTWOOut of the Money	---Out of the Money	$0.22Out of the Money	$0.09Out of the Money	$-0.17Out of the Money	3Out of the Money	7Out of the Money
TTWOIn the Money	$33.50In the Money	$36.00In 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	$0.47Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	144Out of the Money
TTWOIn the Money	$32.00In the Money	$35.75In the Money	$20.40In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$144.00	TTWOOut of the Money	---Out of the Money	$0.23Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
TTWOIn the Money	$31.00In the Money	$34.65In the Money	$28.67In the Money	$0.00In the Money	---In the Money	140In the Money	Filter Table By Strike Price of$145.00	TTWOOut of the Money	---Out of the Money	$1.27Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money
TTWOIn the Money	$30.45In the Money	$32.80In the Money	$34.50In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$146.00	TTWOOut of the Money	---Out of the Money	$1.00Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TTWOIn the Money	$29.00In the Money	$32.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$147.00	TTWOOut of the Money	---Out of the Money	$0.23Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
TTWOIn the Money	$28.00In the Money	$31.65In the Money	$29.05In the Money	$12.95In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$148.00	TTWOOut of the Money	---Out of the Money	$0.24Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
TTWOIn the Money	$27.00In the Money	$30.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$149.00	TTWOOut of the Money	---Out of the Money	$0.43Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
TTWOIn the Money	$26.55In the Money	$28.95In the Money	$26.68In the Money	$-3.32In the Money	3In the Money	298In the Money	Filter Table By Strike Price of$150.00	TTWOOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	3Out of the Money	533Out of the Money
TTWOIn the Money	$23.55In the Money	$26.80In the Money	$21.68In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$152.50	TTWOOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.11Out of the Money	$-0.03Out of the Money	42Out of the Money	88Out of the Money
TTWOIn the Money	$22.25In the Money	$23.90In the Money	$21.71In the Money	$2.53In the Money	5In the Money	471In the Money	Filter Table By Strike Price of$155.00	TTWOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	453Out of the Money
TTWOIn the Money	$19.80In the Money	$22.00In the Money	$16.88In the Money	$0.00In the Money	---In the Money	86In the Money	Filter Table By Strike Price of$157.50	TTWOOut of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
TTWOIn the Money	$17.30In the Money	$20.00In the Money	$17.05In the Money	$-1.80In the Money	122In the Money	597In the Money	Filter Table By Strike Price of$160.00	TTWOOut of the Money	$0.02Out of the Money	$0.13Out of the Money	$0.07Out of the Money	$-0.04Out of the Money	7Out of the Money	343Out of the Money
TTWOIn the Money	$14.15In the Money	$16.25In the Money	$12.18In the Money	$-3.47In the Money	7In the Money	261In the Money	Filter Table By Strike Price of$162.50	TTWOOut of the Money	$0.02Out of the Money	$0.19Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	287Out of the Money
TTWOIn the Money	$12.40In the Money	$14.00In the Money	$13.15In the Money	$-2.22In the Money	68In the Money	1,352In the Money	Filter Table By Strike Price of$165.00	TTWOOut of the Money	$0.03Out of the Money	$0.16Out of the Money	$0.06Out of the Money	$-0.06Out of the Money	15Out of the Money	506Out of the Money
TTWOIn the Money	$9.10In the Money	$11.30In the Money	$9.16In the Money	$-3.84In the Money	4In the Money	188In the Money	Filter Table By Strike Price of$167.50	TTWOOut of the Money	$0.09Out of the Money	$0.19Out of the Money	$0.14Out of the Money	$0.00Out of the Money	29Out of the Money	59Out of the Money
TTWOIn the Money	$7.65In the Money	$8.85In the Money	$7.15In the Money	$-2.41In the Money	34In the Money	741In the Money	Filter Table By Strike Price of$170.00	TTWOOut of the Money	$0.16Out of the Money	$0.23Out of the Money	$0.19Out of the Money	$-0.19Out of the Money	16Out of the Money	54Out of the Money
TTWOIn the Money	$5.30In the Money	$7.10In the Money	$5.95In the Money	$-1.85In the Money	20In the Money	855In the Money	Filter Table By Strike Price of$172.50	TTWOOut of the Money	$0.35Out of the Money	$0.44Out of the Money	$0.44Out of the Money	$-0.02Out of the Money	62Out of the Money	84Out of the Money
TTWOIn the Money	$3.70In the Money	$4.35In the Money	$3.85In the Money	$-1.50In the Money	158In the Money	526In the Money	Filter Table By Strike Price of$175.00	TTWONear the Money	$0.79Near the Money	$0.87Near the Money	$0.86Near the Money	$0.00Near the Money	34Near the Money	29Near the Money
TTWOUnderlying issue's last price	$2.20Underlying issue's last price	$2.35Underlying issue's last price	$1.94Underlying issue's last price	$-2.26Underlying issue's last price	74Underlying issue's last price	890Underlying issue's last price	Filter Table By Strike Price of$177.50Underlying issue's last price	TTWOUnderlying issue's last price	$1.62Underlying issue's last price	$1.78Underlying issue's last price	$1.91Underlying issue's last price	$0.50Underlying issue's last price	54Underlying issue's last price	5Underlying issue's last price
TTWONear the Money	$1.08Near the Money	$1.23Near the Money	$1.10Near the Money	$-0.90Near the Money	185Near the Money	791Near the Money	Filter Table By Strike Price of$180.00	TTWOIn the Money	$2.90In the Money	$4.25In the Money	$6.00In the Money	$3.70In the Money	2In the Money	17In the Money
TTWOOut of the Money	$0.40Out of the Money	$0.54Out of the Money	$0.45Out of the Money	$-0.95Out of the Money	94Out of the Money	75Out of the Money	Filter Table By Strike Price of$182.50	TTWOIn the Money	$4.20In the Money	$5.30In the Money	$4.25In the Money	$0.00In the Money	---In the Money	3In the Money
TTWOOut of the Money	$0.16Out of the Money	$0.24Out of the Money	$0.18Out of the Money	$-0.37Out of the Money	1,688Out of the Money	262Out of the Money	Filter Table By Strike Price of$185.00	TTWOIn the Money	$6.35In the Money	$8.65In the Money	$30.80In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.02Out of the Money	$0.36Out of the Money	$0.11Out of the Money	$-0.06Out of the Money	9Out of the Money	9Out of the Money	Filter Table By Strike Price of$187.50	TTWOIn the Money	$8.65In the Money	$11.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.16Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	2Out of the Money	1,216Out of the Money	Filter Table By Strike Price of$190.00	TTWOIn the Money	$11.55In the Money	$14.10In the Money	$10.50In the Money	$0.00In the Money	---In the Money	7In the Money
TTWOOut of the Money	---Out of the Money	$0.25Out 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$192.50	TTWOIn the Money	$13.35In the Money	$16.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.09Out of the Money	$0.04Out of the Money	$-0.15Out of the Money	3Out of the Money	43Out of the Money	Filter Table By Strike Price of$195.00	TTWOIn the Money	$15.90In the Money	$19.10In the Money	$20.45In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	---Out 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$197.50	TTWOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.23Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	267Out of the Money	Filter Table By Strike Price of$200.00	TTWOIn the Money	$21.25In the Money	$24.10In the Money	$24.15In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.71Out 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	$25.40In the Money	$29.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.70Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$210.00	TTWOIn the Money	$30.95In the Money	$33.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.22Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$215.00	TTWOIn the Money	$35.45In the Money	$39.10In the Money	$38.60In the Money	$38.60In the Money	1In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.22Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money	Filter Table By Strike Price of$220.00	TTWOIn the Money	$40.90In the Money	$43.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.53Out 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$225.00	TTWOIn the Money	$45.35In the Money	$49.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.53Out 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$230.00	TTWOIn the Money	$50.70In the Money	$54.10In the Money	$0.00In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)