Free Trial

Take-Two Interactive Software (TTWO) Options Chain & Prices

→ Don’t expose yourself to stocks during the week (From DTI) (Ad)
Free TTWO Stock Alerts
$147.84
+1.76 (+1.20%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

TTWO Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/24/2024$119.00$0.037Put21 - 2130
(+30)		66.96%
(-10.24%)		-0.0083242
5/24/2024$120.00$0.039Put25213119
(+15)		65.13%
(-11.02%)		-0.0089786
5/24/2024$124.00$0.051Put11 - 417
(+17)		57.94%
(-14.44%)		-0.01247610
5/24/2024$125.00$0.054Put28 - 790
(+43)		56.17%
(-15.33%)		-0.0136457
5/24/2024$128.00$0.068Put27216350264
(+24)		50.93%
(-18.16%)		-0.01823512
5/24/2024$129.00$0.074Put312448
(+5)		49.20%
(-19.17%)		-0.0202413
5/24/2024$130.00$0.081Put92614145
(+100)		47.49%
(-17.23%)		-0.02256820
5/24/2024$131.00$0.089Put41249
(+31)		45.78%
(-21.25%)		-0.0252864
5/24/2024$132.00$0.098Put29 - 13121
(+83)		44.09%
(-21.49%)		-0.0284757
5/24/2024$133.00$0.108Put16 - 226
(+18)		42.41%
(-23.44%)		-0.03224210
5/24/2024$134.00$0.121Put11 - 1050
(+36)		40.74%
(-24.55%)		-0.0367326
5/24/2024$135.00$0.136Put90426273
(+171)		39.09%
(-26.90%)		-0.04212823
5/24/2024$135.00$13.225Call1010 - 20
(+20)		39.09%
(-25.75%)		0.9580681
5/24/2024$136.00$0.154Put75259124
(+85)		37.45%
(-26.95%)		-0.04865610
5/24/2024$137.00$0.176Put334180
(+10)		35.83%
(-28.13%)		-0.0566465
5/24/2024$138.00$0.204Put49331347
(+335)		34.24%
(-29.66%)		-0.0665118
5/24/2024$138.00$10.295Call11 - 6
(+1)		34.24%
(-29.41%)		0.9337661
5/24/2024$139.00$0.238Put5 - 559
(+8)		32.68%
(-30.66%)		-0.0788241
5/24/2024$139.00$9.331Call55 - 5
(+5)		32.68%
(-30.66%)		0.9215043
5/24/2024$140.00$0.282Put2162391216
(+105)		29.48%
(-34.26%)		-0.09435745
5/24/2024$140.00$8.375Call32 - 2220
(+6)		31.16%
(-31.91%)		0.9060466
5/24/2024$141.00$0.339Put225836
(+12)		29.70%
(-33.88%)		-0.11415716
5/24/2024$141.00$7.433Call7 - - 25
(+5)		29.70%
(-33.15%)		0.8863455
5/24/2024$142.00$0.414Put15928110178
(+129)		28.32%
(-36.19%)		-0.13959620
5/24/2024$143.00$0.516Put14542 - 158
(+92)		27.06%
(-35.47%)		-0.17246412
5/24/2024$143.00$5.611Call1 - - 33
(+2)		27.06%
(-35.47%)		0.8283951
5/24/2024$144.00$0.656Put3663322156
(+34)		25.96%
(-38.29%)		-0.21479431
5/24/2024$144.00$4.752Call11 - 32
(+0)		25.96%
(-36.47%)		0.7863651
5/24/2024$145.00$0.851Put24628118314
(-3)		25.09%
(-38.99%)		-0.26843395
5/24/2024$145.00$3.947Call78768253831
(+83)		25.09%
(-40.09%)		0.73316243
5/24/2024$146.00$1.122Put694360136387
(+40)		24.52%
(-39.19%)		-0.333956153
5/24/2024$146.00$3.218Call1061543126
(+49)		24.39%
(-39.29%)		0.66825332
5/24/2024$147.00$1.491Put38019875102
(+18)		24.33%
(-38.01%)		-0.40920886
5/24/2024$147.00$2.585Call1082838110
(+25)		24.33%
(-39.33%)		0.59378248
5/24/2024$148.00$1.969Put1853411530
(+2)		24.54%
(-37.85%)		-0.4888543
5/24/2024$148.00$2.061Call2126842110
(-7)		25.35%
(-37.89%)		0.515057105
5/24/2024$149.00$2.557Put13274458
(+0)		25.11%
(-37.35%)		-0.56619552
5/24/2024$149.00$1.645Call741054268
(+223)		25.11%
(-37.36%)		0.43867536
5/24/2024$150.00$3.239Put61283012
(+6)		25.96%
(-36.61%)		-0.63608344
5/24/2024$150.00$1.324Call447190181435
(+315)		25.96%
(-38.51%)		0.369715137
You missed the class - here’s your second chance (Ad)

It’s time to start your Weekend Side Hustle Right now, some of the HARDEST working folks are getting destroyed by inflation. And that’s left folks looking anywhere they can to generate extra income to cover the bills. It’s almost impossible to keep up with the ever rising costs of living anymore…

Click here and I’ll give you the details.
5/24/2024$152.50$5.236Put169956957
(+51)		28.78%
(-34.16%)		-0.76807725
5/24/2024$152.50$0.810Call46123417064
(+24)		28.78%
(-34.17%)		0.239588153
5/24/2024$155.00$7.469Put185221
(+18)		31.97%
(-31.49%)		-0.84958117
5/24/2024$155.00$0.531Call28361149173
(+37)		31.97%
(-31.49%)		0.15929492
5/24/2024$157.50$0.367Call22014061138
(+86)		35.18%
(-28.91%)		0.10967461
5/24/2024$160.00$12.225Put115612
(+10)		38.31%
(-26.50%)		-0.9321686
5/24/2024$160.00$0.264Call245961232966
(+269)		38.31%
(-26.65%)		0.07794283
5/24/2024$162.50$0.196Call1995348
(+25)		41.31%
(-24.03%)		0.05688313
5/24/2024$165.00$17.130Put3 - 33
(+3)		44.18%
(-22.16%)		-0.9681943
5/24/2024$165.00$0.148Call1001915101
(+78)		44.18%
(-21.74%)		0.04244123
5/24/2024$167.50$0.115Call22 - 21
(+8)		46.94%
(-20.34%)		0.0322541
5/24/2024$170.00$22.091Put2 - 22
(+2)		49.57%
(-18.59%)		-0.9860182
5/24/2024$170.00$0.090Call3311247
(+44)		49.57%
(-18.59%)		0.02489214
5/24/2024$172.50$0.071Call21 - 2120
(+20)		52.10%
(-16.96%)		0.0194692
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:TTWO) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
How Biden has already won 2024
Porter & Company
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research