Free Trial
→ $2 Trillion Disappears Because of Fed's Secretive New Move (From Stansberry Research) (Ad) Buy TTWO Stock  Free TTWO Stock Alerts

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

Take-Two Interactive Software logo
$216.06 +2.55 (+1.20%)
As of 10:47 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

TTWO Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/28/2025$187.50$26.356Call11 - 0
(+0)		53.91%
(+8.78%)		0.9905291
3/28/2025$190.00$0.047Put11 - 34
(+0)		50.46%
(+8.09%)		-0.0122181
3/28/2025$195.00$18.900Call1 - - 2
(+1)		43.69%
(+6.63%)		0.9786731
3/28/2025$197.50$0.103Put5 - - 54
(+26)		40.47%
(+5.89%)		-0.0297941
3/28/2025$197.50$16.428Call2 - 21
(+0)		40.46%
(+5.88%)		0.9703242
3/28/2025$200.00$13.973Call1 - 118
(-4)		37.41%
(+5.10%)		0.9568991
3/28/2025$202.50$0.223Put137542
(+2)		34.70%
(+4.34%)		-0.066167
3/28/2025$205.00$0.371Put2891639
(+23)		32.51%
(+3.69%)		-0.10652811
3/28/2025$205.00$9.201Call1321123
(-1)		32.50%
(+3.68%)		0.8939017
3/28/2025$207.50$0.654Put1751045
(+7)		30.88%
(+3.30%)		-0.17513210
3/28/2025$207.50$6.983Call1 - 163
(+21)		30.88%
(+3.30%)		0.8261121
3/28/2025$210.00$1.142Put30121652
(+0)		29.51%
(+3.02%)		-0.2777410
3/28/2025$210.00$4.970Call125792
(+31)		29.51%
(+3.02%)		0.7246249
3/28/2025$212.50$1.930Put10210828
(+7)		28.32%
(+2.74%)		-0.41517633
3/28/2025$212.50$3.252Call1321140
(+21)		28.32%
(+2.61%)		0.5889747
3/28/2025$215.00$3.125Put3211111
(+2)		27.56%
(+2.61%)		-0.5743998
3/28/2025$215.00$1.936Call4919952
(+2)		27.56%
(+2.61%)		0.43201319
3/28/2025$217.50$4.751Put24220
(+0)		27.16%
(+2.62%)		-0.7267326
3/28/2025$217.50$1.044Call87491568
(+23)		27.16%
(+2.62%)		0.28196834
3/28/2025$220.00$6.737Put3 - 36
(+0)		26.98%
(+2.67%)		-0.8473343
3/28/2025$220.00$0.508Call218391682189
(+13)		27.87%
(+3.20%)		0.16300656
3/28/2025$222.50$0.239Call7543 - 4
(+3)		27.41%
(+3.04%)		0.0873239
3/28/2025$225.00$0.134Call79171280
(+11)		29.74%
(+4.60%)		0.05089420
3/28/2025$230.00$0.080Call2 - 2147
(+3)		35.61%
(+6.28%)		0.0274331
3/28/2025$245.00$0.036Call5 - 515
(+0)		54.25%
(+9.81%)		0.0093471
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 3/25/2025 by MarketBeat.com Staff
From Our Partners
A brutally honest economic warning for 2025 (see proof)
New York Times best-selling financial author and world-renowned economist Addison Wiggin (a man who’s worked s...
Banyan Hill Publishing | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Has Trump finally met his match?
Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...
Behind the Markets | Sponsored
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
DOGE officially begins retirement transformation
Elon Musk's Department of Government Efficiency ("DOGE") just announced the first-ever "fully digital retireme...
Altimetry | Sponsored
“Amazon Coin” set to outperform Bitcoin
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored
Ex CIA predicts 40% “double crash” – April 11
The scientists here don’t study deadly viruses… directed energy weapons… or even weather control technology… ...
Paradigm Press | Sponsored
Urgent Bitcoin alert for RIGHT NOW
Former billion-dollar hedge fund manager Larry Benedict has released the most incredible presentation of his 4...
Brownstone Research | Sponsored