Free Trial

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

→ [URGENT] DO NOT Touch These AI Stocks! (From Weiss Ratings) (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
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
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
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits