Stocks Options

LAST PRICE
177.6200
TODAY'S CHANGE (%)
Trending Down-3.8600 (-2.1270%)

Bid / Lots
177.6500/ 7
Ask / Lots
181.0000/ 1
Open / Previous Close
181.0000 / 181.4800
Day Range
Low 176.6801
High 181.0000
52 Week Range
Low 135.2400
High 182.6199
Volume
1,349,703
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 23.371

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TTWOIn the Money	$95.75In the Money	$99.65In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$90.85In the Money	$94.65In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$85.75In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$80.75In the Money	$84.65In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$75.80In the Money	$79.65In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$70.85In the Money	$74.65In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$65.85In the Money	$69.65In 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	$0.54Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$60.75In the Money	$64.65In the Money	$0.00In 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	$0.56Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$56.00In the Money	$59.65In the Money	$0.00In 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	$0.61Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$50.90In the Money	$54.70In the Money	$0.00In 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	$0.74Out of the Money	$0.69Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
TTWOIn the Money	$49.75In the Money	$53.35In 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	$0.81Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$48.75In the Money	$52.70In 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	$0.86Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$47.80In the Money	$51.20In 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	$0.94Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$46.80In 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	$1.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$45.80In the Money	$49.70In the Money	$0.00In 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	$0.96Out of the Money	$1.21Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
TTWOIn the Money	$44.80In 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	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$43.80In the Money	$47.70In 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	$1.54Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$42.80In the Money	$46.70In 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	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$41.80In 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	$1.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$40.80In the Money	$44.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	TTWOOut of the Money	---Out of the Money	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$39.85In the Money	$43.70In 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	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$38.80In the Money	$42.70In 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	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$37.80In the Money	$41.70In 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	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$36.85In the Money	$40.70In 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	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$35.80In the Money	$39.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	TTWOOut of the Money	---Out of the Money	$1.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money
TTWOIn the Money	$34.80In the Money	$38.70In 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	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$33.80In the Money	$37.70In 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	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$32.80In the Money	$36.70In 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	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$31.85In the Money	$35.70In 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	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$30.85In the Money	$34.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	TTWOOut of the Money	---Out of the Money	$1.37Out of the Money	$1.57Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money
TTWOIn the Money	$29.85In the Money	$33.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$146.00	TTWOOut of the Money	---Out of the Money	$1.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$28.85In the Money	$31.50In 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	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$28.40In the Money	$31.20In the Money	$29.15In the Money	$29.15In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$148.00	TTWOOut of the Money	---Out of the Money	$1.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$27.40In the Money	$30.20In 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	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$25.85In the Money	$29.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	TTWOOut of the Money	---Out of the Money	$1.38Out of the Money	$2.44Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money
TTWOIn the Money	$23.30In the Money	$26.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$152.50	TTWOOut of the Money	---Out of the Money	$1.45Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
TTWOIn the Money	$20.85In the Money	$24.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	TTWOOut of the Money	$0.01Out of the Money	$1.45Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
TTWOIn the Money	$18.65In the Money	$21.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$157.50	TTWOOut of the Money	$0.01Out of the Money	$1.25Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
TTWOIn the Money	$15.90In the Money	$19.10In the Money	$18.95In the Money	$3.95In the Money	1In the Money	12In the Money	Filter Table By Strike Price of$160.00	TTWOOut of the Money	$0.02Out of the Money	$1.25Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TTWOIn the Money	$13.70In the Money	$16.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$162.50	TTWOOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.12Out of the Money	$-0.04Out of the Money	25Out of the Money	43Out of the Money
TTWOIn the Money	$10.90In the Money	$14.15In the Money	$12.84In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$165.00	TTWOOut of the Money	$0.03Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.14Out of the Money	5Out of the Money	47Out of the Money
TTWOIn the Money	$8.50In the Money	$11.70In the Money	$11.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$167.50	TTWOOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
TTWOIn the Money	$6.05In the Money	$8.65In the Money	$10.62In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$170.00	TTWOOut of the Money	$0.18Out of the Money	$0.24Out of the Money	$0.27Out of the Money	$0.11Out of the Money	51Out of the Money	3Out of the Money
TTWOIn the Money	$5.65In the Money	$6.45In the Money	$5.35In the Money	$-3.60In the Money	3In the Money	50In the Money	Filter Table By Strike Price of$172.50	TTWOOut of the Money	$0.39Out of the Money	$0.50Out of the Money	$0.47Out of the Money	$0.09Out of the Money	2Out of the Money	12Out of the Money
TTWOIn the Money	$3.70In the Money	$3.85In the Money	$7.49In the Money	$0.00In the Money	---In the Money	131In the Money	Filter Table By Strike Price of$175.00	TTWONear the Money	$0.91Near the Money	$0.98Near the Money	$1.22Near the Money	$0.83Near the Money	4Near the Money	16Near the Money
TTWOUnderlying issue's last price	$2.12Underlying issue's last price	$2.34Underlying issue's last price	$1.91Underlying issue's last price	$-3.89Underlying issue's last price	150Underlying issue's last price	85Underlying issue's last price	Filter Table By Strike Price of$177.50Underlying issue's last price	TTWOUnderlying issue's last price	$1.81Underlying issue's last price	$1.95Underlying issue's last price	$1.99Underlying issue's last price	$1.28Underlying issue's last price	14Underlying issue's last price	170Underlying issue's last price
TTWONear the Money	$1.05Near the Money	$1.19Near the Money	$0.95Near the Money	$-2.15Near the Money	30Near the Money	83Near the Money	Filter Table By Strike Price of$180.00	TTWOIn the Money	$3.10In the Money	$3.40In the Money	$3.25In the Money	$1.76In the Money	67In the Money	161In the Money
TTWOOut of the Money	$0.43Out of the Money	$0.63Out of the Money	$0.55Out of the Money	$-1.25Out of the Money	17Out of the Money	356Out of the Money	Filter Table By Strike Price of$182.50	TTWOIn the Money	$4.95In the Money	$5.40In the Money	$4.40In the Money	$2.01In the Money	1In the Money	46In the Money
TTWOOut of the Money	$0.19Out of the Money	$0.50Out of the Money	$0.16Out of the Money	$-0.79Out of the Money	2,252Out of the Money	320Out of the Money	Filter Table By Strike Price of$185.00	TTWOIn the Money	$6.60In the Money	$9.00In the Money	$4.25In the Money	$0.00In the Money	---In the Money	17In the Money
TTWOOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.39Out of the Money	4Out of the Money	21Out of the Money	Filter Table By Strike Price of$187.50	TTWOIn the Money	$8.95In the Money	$11.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.12Out of the Money	$-0.12Out of the Money	3Out of the Money	27Out of the Money	Filter Table By Strike Price of$190.00	TTWOIn the Money	$11.10In the Money	$14.25In the Money	$12.81In the Money	$0.00In the Money	---In the Money	8In the Money
TTWOOut of the Money	---Out of the Money	$0.04Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$192.50	TTWOIn the Money	$13.65In the Money	$16.80In the Money	$9.80In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$1.40Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$195.00	TTWOIn the Money	$16.25In the Money	$19.35In the Money	$15.70In the Money	$1.05In the Money	7In the Money	7In the Money
TTWOOut of the Money	---Out of the Money	$1.40Out 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	$18.75In the Money	$21.85In the Money	$17.15In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$1.40Out 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$200.00	TTWOIn the Money	$21.15In the Money	$24.35In the Money	$17.75In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$1.20Out 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$202.50	TTWOIn the Money	$22.95In the Money	$26.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$1.20Out 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	$25.45In the Money	$29.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$1.40Out 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$210.00	TTWOIn the Money	$30.50In the Money	$34.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$1.26Out 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$215.00	TTWOIn the Money	$35.45In the Money	$39.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.85Out 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$220.00	TTWOIn the Money	$40.45In the Money	$44.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.81Out 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	$45.45In the Money	$49.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.68Out 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	$50.45In the Money	$54.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.58Out 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$235.00	TTWOIn the Money	$55.45In the Money	$59.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.55Out 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$240.00	TTWOIn the Money	$60.80In the Money	$63.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.53Out 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$245.00	TTWOIn the Money	$65.55In the Money	$69.35In 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$250.00	TTWOIn the Money	$70.45In the Money	$74.30In 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 22, 2024)

Put Options (expires Friday November 22, 2024)