Free Trial
→ Trump Orders 'National Digital Asset Stockpile' (From Crypto 101 Media) (Ad) Buy TTWO Stock  Free TTWO Stock Alerts

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

Take-Two Interactive Software logo
$212.95 +0.88 (+0.41%)
As of 04:00 PM Eastern
Compare

TTWO Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/17/2025$180.00$32.747Call1 - - 4
(+0)		76.85%
(+1.87%)		0.9572141
4/17/2025$185.00$27.864Call11 - 5
(+0)		70.19%
(+2.77%)		0.9418331
4/17/2025$187.50$0.559Put43 - 134
(-13)		66.89%
(+3.18%)		-0.068724
4/17/2025$190.00$0.652Put6 - 13381
(+4)		63.66%
(+3.56%)		-0.081525
4/17/2025$195.00$0.924Put4 - - 496
(+31)		57.58%
(+4.08%)		-0.1182183
4/17/2025$197.50$1.128Put52 - 63
(+5)		54.80%
(+4.15%)		-0.1446143
4/17/2025$200.00$1.401Put5633390
(-3)		52.24%
(+4.07%)		-0.178425
4/17/2025$202.50$1.765Put2727 - 292
(+0)		49.90%
(+3.87%)		-0.2211975
4/17/2025$205.00$2.248Put776313169
(+0)		47.77%
(+3.59%)		-0.27423916
4/17/2025$205.00$9.634Call21165
(+2)		47.77%
(+3.59%)		0.7276812
4/17/2025$207.50$2.878Put34303105
(-2)		45.84%
(+3.30%)		-0.33825110
4/17/2025$207.50$7.761Call101338
(+3)		45.84%
(+3.30%)		0.6642988
4/17/2025$210.00$3.688Put88 - 803
(+0)		44.09%
(+3.04%)		-0.41291
4/17/2025$210.00$6.066Call1483889
(+11)		44.09%
(+3.04%)		0.59042810
4/17/2025$212.50$4.706Put1 - - 30
(+0)		42.50%
(+2.68%)		-0.4963491
4/17/2025$212.50$4.577Call1715114
(+3)		42.50%
(+2.68%)		0.5078911
4/17/2025$215.00$5.948Put1 - - 150
(+0)		41.00%
(+1.93%)		-0.5853411
4/17/2025$215.00$3.310Call67631727
(+26)		41.00%
(+1.93%)		0.41993614
4/17/2025$217.50$2.268Call1751645226
(+0)		39.50%
(+0.34%)		0.33066948
4/17/2025$220.00$1.453Call3,2852,4942663316
(-113)		37.96%
(-2.37%)		0.2448354
4/17/2025$222.50$0.859Call52371574
(+0)		36.44%
(-6.07%)		0.16805312
4/17/2025$225.00$0.472Call1,6021251,456373
(+0)		35.16%
(-10.14%)		0.106680
4/17/2025$230.00$0.146Call10622975
(+0)		34.76%
(-16.61%)		0.0399716
4/17/2025$232.50$0.099Call1 - 127
(+0)		36.10%
(-18.23%)		0.0276291
End-of-day options data provided by Trade Alert and Intrinio.

Remove Ads

Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:TTWO) was last updated on 4/14/2025 by MarketBeat.com Staff
From Our Partners
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
URGENT: Someone's Moving Gold Out of London...
People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...
Golden Portfolio | Sponsored
BITCOIN
Did you miss out on the 1000%+ gains of Bitcoin over the past 5 years? If so, you don't want to miss this.....
Awesomely, LLC | Sponsored
Catastrophic
The losses are catastrophic... $760 billion wiped off the Magnificent 7, in a single day.
InvestorPlace | Sponsored
Trump’s betrayal exposed
Whether you agree with the plan or not doesn’t matter. It’s happening. The only question is – are you re...
Porter & Company | Sponsored
Musk’s AI Masterplan – Our #1 AI Stock to Buy Now
Did Elon Musk just set the stage for the next AI stock explosion? One 30-year Wall Street veteran thinks so...
Behind the Markets | Sponsored
Elon Musk is helping print “new gold”
MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...
True Market Insiders | Sponsored
Three new patents reveal Elon and Trump’s secret “Project America”
Right now for a limited time… You can get Tim Bohen’s top 5 Trump stocks for 2025… For only ONE DOLLAR!...
Timothy Sykes | Sponsored