Stocks Options

LAST PRICE
188.1500
TODAY'S CHANGE (%)
Trending Up1.5700 (0.8415%)

Bid / Lots
188.1500/ 1
Ask / Lots
188.7400/ 1
Open / Previous Close
187.0000 / 186.5800
Day Range
Low 185.8700
High 188.4450
52 Week Range
Low 135.2400
High 188.4450
Volume
1,081,972
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 23.602

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	$106.45In the Money	$110.35In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$101.40In the Money	$105.35In 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	$96.45In the Money	$100.35In 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	$91.40In the Money	$95.30In 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	$86.40In the Money	$90.40In 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	$81.40In the Money	$85.45In 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	$76.40In the Money	$80.45In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$71.40In the Money	$75.45In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$66.40In the Money	$70.35In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$61.40In the Money	$65.45In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$56.45In the Money	$60.40In 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	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$51.55In the Money	$55.40In 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	$0.59Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TTWOIn the Money	$46.45In the Money	$50.40In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$41.95In the Money	$44.55In 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	$0.81Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
TTWOIn the Money	$36.95In the Money	$40.20In the Money	$37.51In the Money	$37.51In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$150.00	TTWOOut of the Money	---Out of the Money	$1.27Out of the Money	$2.41Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TTWOIn the Money	$34.40In 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$152.50	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	$31.45In the Money	$35.50In 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	$1.27Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money
TTWOIn the Money	$29.40In the Money	$32.05In 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	$1.27Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
TTWOIn the Money	$26.90In the Money	$29.55In the Money	$26.77In the Money	$6.79In the Money	1In the Money	121In the Money	Filter Table By Strike Price of$160.00	TTWOOut of the Money	---Out of the Money	$1.27Out of the Money	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
TTWOIn the Money	$24.40In the Money	$27.70In 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	$0.83Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
TTWOIn the Money	$21.45In the Money	$25.20In 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	$0.38Out of the Money	$0.07Out of the Money	$-0.21Out of the Money	30Out of the Money	45Out of the Money
TTWOIn the Money	$19.05In the Money	$22.65In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
TTWOIn the Money	$16.50In the Money	$19.65In the Money	$9.60In the Money	$0.00In the Money	---In the Money	369In the Money	Filter Table By Strike Price of$170.00	TTWOOut of the Money	---Out of the Money	$0.07Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
TTWOIn the Money	$14.45In the Money	$17.70In 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	$0.01Out of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
TTWOIn the Money	$12.00In the Money	$14.55In the Money	$11.58In the Money	$0.00In the Money	---In the Money	120In the Money	Filter Table By Strike Price of$175.00	TTWOOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.14Out of the Money	10Out of the Money	49Out of the Money
TTWOIn the Money	$9.10In the Money	$12.15In the Money	$10.53In the Money	$2.67In the Money	3In the Money	22In the Money	Filter Table By Strike Price of$177.50	TTWOOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
TTWOIn the Money	$7.40In the Money	$9.55In the Money	$8.50In the Money	$2.85In the Money	3In the Money	63In the Money	Filter Table By Strike Price of$180.00	TTWOOut of the Money	$0.09Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$-0.77Out of the Money	12Out of the Money	137Out of the Money
TTWOIn the Money	$5.00In the Money	$6.50In the Money	$6.10In the Money	$0.85In the Money	8In the Money	50In the Money	Filter Table By Strike Price of$182.50	TTWOOut of the Money	$0.12Out of the Money	$0.32Out of the Money	$0.24Out of the Money	$-0.43Out of the Money	30Out of the Money	84Out of the Money
TTWOIn the Money	$2.98In the Money	$4.45In the Money	$3.75In the Money	$0.64In the Money	12In the Money	334In the Money	Filter Table By Strike Price of$185.00	TTWOOut of the Money	$0.39Out of the Money	$0.69Out of the Money	$0.78Out of the Money	$-1.42Out of the Money	18Out of the Money	127Out of the Money
TTWOUnderlying issue's last price	$1.97Underlying issue's last price	$2.30Underlying issue's last price	$2.03Underlying issue's last price	$0.27Underlying issue's last price	10Underlying issue's last price	63Underlying issue's last price	Filter Table By Strike Price of$187.50Underlying issue's last price	TTWOUnderlying issue's last price	$1.35Underlying issue's last price	$1.59Underlying issue's last price	$1.47Underlying issue's last price	$-1.20Underlying issue's last price	18Underlying issue's last price	38Underlying issue's last price
TTWONear the Money	$0.95Near the Money	$1.17Near the Money	$1.10Near the Money	$0.15Near the Money	44Near the Money	65Near the Money	Filter Table By Strike Price of$190.00	TTWOIn the Money	$2.55In the Money	$3.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.21Out of the Money	$0.51Out of the Money	$0.47Out of the Money	$-0.01Out of the Money	2,011Out of the Money	21Out of the Money	Filter Table By Strike Price of$192.50	TTWOIn the Money	$4.05In the Money	$5.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.14Out of the Money	$0.22Out of the Money	$0.16Out of the Money	$-0.12Out of the Money	10Out of the Money	12Out of the Money	Filter Table By Strike Price of$195.00	TTWOIn the Money	$5.35In the Money	$8.35In the Money	$29.07In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.01Out of the Money	$0.12Out 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	$8.15In the Money	$10.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	$0.02Out of the Money	$0.12Out 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$200.00	TTWOIn the Money	$9.70In the Money	$13.70In 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	$1.29Out 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	$12.20In the Money	$16.20In 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	$0.00Out 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	$14.95In the Money	$18.25In the Money	$38.92In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$1.28Out 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	$17.25In the Money	$20.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$1.27Out 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	$19.95In the Money	$23.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$1.27Out 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	$25.60In the Money	$28.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$1.27Out 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	$29.70In the Money	$33.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$1.27Out 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	$34.65In the Money	$38.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$1.27Out 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	$39.75In the Money	$43.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$1.44Out 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	$44.65In the Money	$48.70In 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$240.00	TTWOIn the Money	$49.70In the Money	$53.60In 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$245.00	TTWOIn the Money	$54.65In the Money	$58.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$1.02Out 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	$59.65In the Money	$63.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
TTWOOut of the Money	---Out of the Money	$0.88Out 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	$64.65In the Money	$68.65In 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)