Stocks Options

LAST PRICE
185.5600
TODAY'S CHANGE (%)
Trending Down-2.2900 (-1.2191%)

Bid / Lots
185.5800/ 3
Ask / Lots
186.1600/ 2
Open / Previous Close
188.2300 / 187.8500
Day Range
Low 185.3500
High 188.5600
52 Week Range
Low 135.2400
High 190.4300
Volume
1,235,798
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 23.546

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

Call Options (expires Friday November 29, 2024)
Put Options (expires Friday November 29, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
TTWOIn the Money	$104.55In the Money	$107.10In 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	$99.45In the Money	$102.10In 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	$94.45In the Money	$97.10In 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	$0.43Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$89.45In the Money	$92.10In 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	$0.43Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$84.45In the Money	$86.95In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
TTWOIn the Money	$79.45In the Money	$82.10In 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	$0.44Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$73.75In the Money	$77.60In 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	$0.44Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$68.75In the Money	$72.60In 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	$0.44Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$63.75In the Money	$67.60In 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	$0.44Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$59.45In the Money	$62.15In 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	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$53.80In the Money	$57.15In 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	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$50.00In the Money	$52.15In the Money	$27.28In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$135.00	TTWOOut of the Money	---Out of the Money	$0.53Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TTWOIn the Money	$43.75In the Money	$47.15In 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	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$38.75In the Money	$42.15In 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	$0.23Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TTWOIn the Money	$34.50In the Money	$37.15In the Money	$37.51In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$150.00	TTWOOut of the Money	---Out of the Money	$0.23Out of the Money	$2.41Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TTWOIn the Money	$31.95In the Money	$34.65In 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	$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	$30.15In the Money	$32.15In the Money	$22.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$155.00	TTWOOut of the Money	---Out of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
TTWOIn the Money	$26.30In the Money	$30.10In 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	---Out of the Money	$0.53Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
TTWOIn the Money	$24.50In the Money	$27.15In the Money	$26.77In the Money	$0.00In the Money	---In the Money	121In the Money	Filter Table By Strike Price of$160.00	TTWOOut of the Money	---Out of the Money	$0.53Out of the Money	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
TTWOIn the Money	$22.00In the Money	$25.10In 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	---Out of the Money	$0.03Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TTWOIn the Money	$19.95In the Money	$22.15In the Money	$7.30In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$165.00	TTWOOut of the Money	---Out of the Money	$0.53Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
TTWOIn the Money	$17.30In the Money	$19.95In the Money	$14.06In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$167.50	TTWOOut of the Money	---Out of the Money	$0.74Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$14.50In the Money	$17.65In the Money	$17.71In the Money	$8.11In the Money	2In the Money	369In the Money	Filter Table By Strike Price of$170.00	TTWOOut of the Money	---Out of the Money	$0.78Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
TTWOIn the Money	$12.30In the Money	$14.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$172.50	TTWOOut of the Money	---Out of the Money	$0.87Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
TTWOIn the Money	$9.85In the Money	$11.85In the Money	$12.09In the Money	$0.51In the Money	1In the Money	120In the Money	Filter Table By Strike Price of$175.00	TTWOOut of the Money	---Out of the Money	$0.24Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	5Out of the Money	52Out of the Money
TTWOIn the Money	$7.35In the Money	$9.60In the Money	$10.53In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$177.50	TTWOOut of the Money	---Out of the Money	$0.90Out of the Money	$0.03Out of the Money	$-0.27Out of the Money	3Out of the Money	40Out of the Money
TTWOIn the Money	$4.80In the Money	$7.15In the Money	$8.45In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$180.00	TTWOOut of the Money	---Out of the Money	$0.47Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	142Out of the Money
TTWOIn the Money	$2.20In the Money	$4.45In the Money	$5.41In the Money	$-0.69In the Money	3In the Money	52In the Money	Filter Table By Strike Price of$182.50	TTWOOut of the Money	---Out of the Money	$0.51Out of the Money	$0.03Out of the Money	$-0.08Out of the Money	3Out of the Money	104Out of the Money
TTWOUnderlying issue's last price	$0.84Underlying issue's last price	$2.60Underlying issue's last price	$2.87Underlying issue's last price	$-0.33Underlying issue's last price	6Underlying issue's last price	297Underlying issue's last price	Filter Table By Strike Price of$185.00Underlying issue's last price	TTWOUnderlying issue's last price	$0.24Underlying issue's last price	$1.80Underlying issue's last price	$0.32Underlying issue's last price	$-0.17Underlying issue's last price	35Underlying issue's last price	149Underlying issue's last price
TTWONear the Money	$0.03Near the Money	$0.67Near the Money	$1.02Near the Money	$-0.53Near the Money	12Near the Money	103Near the Money	Filter Table By Strike Price of$187.50	TTWOIn the Money	$1.60In the Money	$3.40In the Money	$1.15In the Money	$0.14In the Money	2In the Money	74In the Money
TTWOOut of the Money	$0.20Out of the Money	$0.32Out of the Money	$0.20Out of the Money	$-0.38Out of the Money	81Out of the Money	85Out of the Money	Filter Table By Strike Price of$190.00	TTWOIn the Money	$3.35In the Money	$5.80In the Money	$3.10In the Money	$0.46In the Money	2In the Money	14In the Money
TTWOOut of the Money	---Out of the Money	$0.47Out of the Money	$0.01Out of the Money	$-0.15Out of the Money	79Out of the Money	2,188Out of the Money	Filter Table By Strike Price of$192.50	TTWOIn the Money	$5.50In the Money	$7.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$1.28Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	156Out of the Money	Filter Table By Strike Price of$195.00	TTWOIn the Money	$7.95In the Money	$10.25In the Money	$29.07In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$1.27Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$197.50	TTWOIn the Money	$10.65In the Money	$13.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$1.20Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$200.00	TTWOIn the Money	$12.95In the Money	$15.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.90Out 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	$15.45In the Money	$18.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.75Out 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	$17.45In the Money	$20.25In the Money	$38.92In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.72Out 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$207.50	TTWOIn the Money	$19.90In the Money	$23.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.73Out 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	$22.40In the Money	$25.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.73Out 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	$27.90In the Money	$31.15In 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$220.00	TTWOIn the Money	$32.90In the Money	$35.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$2.13Out 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	$37.40In the Money	$40.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$1.10Out 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	$42.40In the Money	$45.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.52Out 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	$47.45In the Money	$50.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.52Out 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	$52.40In the Money	$56.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.52Out 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	$57.40In the Money	$60.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.73Out 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	$62.45In the Money	$65.55In 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$255.00	TTWOIn the Money	$67.40In the Money	$71.20In 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 29, 2024)

Put Options (expires Friday November 29, 2024)