$225.38
2.691.21%
At close: -
$226.16
0.780.35%
After Hours: Apr 25, 7:41 PM EDT
Comments
Loading...
Take-Two Interactive (TTWO) ForecastNewsEarnings
Take-Two Interactive (TTWO) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestTake-Two Interactive (NASDAQ:TTWO) Stock, Option Chain
Option chain shows key data for Take-Two Interactive's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Take-Two Interactive.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid113.4
Ask117.2
volume0
Intrest0
Strike
110
110
Last Price0.88Apr 14, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest5
Last Price-
Change
-
Bid108.4
Ask112.2
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid103.4
Ask107.2
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid98.3
Ask102.2
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid93.4
Ask97.1
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid88.4
Ask91.5
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid83.4
Ask86.5
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid78.9
Ask81.4
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price-
Change
-
Bid73.4
Ask76.4
volume0
Intrest0
Strike
150
150
Last Price0.15Apr 21, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest7
Last Price-
Change
-
Bid71.3
Ask74.1
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Last Price-
Change
-
Bid68.3
Ask71.6
volume0
Intrest0
Strike
155
155
Last Price0.13Apr 02, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest1
Last Price-
Change
-
Bid66
Ask68.8
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price63.75Apr 25, 2025
Change
-
Bid63.9
Ask66.3
volume1
Intrest0
Strike
160
160
Last Price1.42Apr 10, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest15
Last Price-
Change
-
Bid61
Ask63.7
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price-
Change
-
Bid58.6
Ask61.5
volume0
Intrest0
Strike
165
165
Last Price0.5Apr 21, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest3
Last Price-
Change
-
Bid56
Ask59.8
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid53.5
Ask56.7
volume0
Intrest0
Strike
170
170
Last Price0.45Apr 21, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest28
Last Price-
Change
-
Bid51
Ask54.3
volume0
Intrest0
Strike
172.5
172.5
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price28.2Apr 09, 2025
Change
00%
Bid48.5
Ask51.5
volume0
Intrest1
Strike
175
175
Last Price0.36Apr 22, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest12
Last Price-
Change
-
Bid46
Ask49.1
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid43.5
Ask46.8
volume0
Intrest0
Strike
180
180
Last Price0.3Apr 23, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest230
Last Price-
Change
-
Bid41
Ask44.1
volume0
Intrest0
Strike
182.5
182.5
Last Price0.45Apr 22, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest4
Last Price-
Change
-
Bid38.4
Ask41.7
volume0
Intrest0
Strike
185
185
Last Price1.32Apr 14, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest109
Last Price-
Change
-
Bid36.3
Ask39.4
volume0
Intrest0
Strike
187.5
187.5
Last Price0.16Apr 24, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest7
Last Price14.3Apr 09, 2025
Change
00%
Bid33.5
Ask36.6
volume0
Intrest19
Strike
190
190
Last Price0.15Apr 25, 2025
Change
0.140%
Bid-
Ask0.25
volume143
Intrest2898
Last Price-
Change
-
Bid31.4
Ask34.1
volume0
Intrest0
Strike
192.5
192.5
Last Price0.24Apr 24, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest1
Last Price11.3Apr 10, 2025
Change
00%
Bid28.6
Ask31.7
volume0
Intrest12
Strike
195
195
Last Price1.15Apr 22, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest3041
Last Price-
Change
-
Bid26.3
Ask29.8
volume0
Intrest0
Strike
197.5
197.5
Last Price0.26Apr 25, 2025
Change
2.6290.97%
Bid0.05
Ask1
volume1
Intrest10
Last Price21.3Apr 24, 2025
Change
00%
Bid23.6
Ask27.3
volume0
Intrest57
Strike
200
200
Last Price0.18Apr 25, 2025
Change
0.2961.7%
Bid0.05
Ask0.35
volume36
Intrest160
Last Price12.85Apr 16, 2025
Change
00%
Bid21.9
Ask24.2
volume0
Intrest3
Strike
202.5
202.5
Last Price0.42Apr 24, 2025
Change
00%
Bid0.1
Ask0.7
volume0
Intrest25
Last Price18.99Apr 24, 2025
Change
00%
Bid19.3
Ask21.7
volume0
Intrest87
Strike
205
205
Last Price0.3Apr 25, 2025
Change
0.1330.23%
Bid0.15
Ask0.4
volume43
Intrest445
Last Price17.35Apr 25, 2025
Change
4.0530.45%
Bid17
Ask19.2
volume8
Intrest78
Strike
207.5
207.5
Last Price0.45Apr 25, 2025
Change
0.2232.84%
Bid0.25
Ask0.45
volume43
Intrest440
Last Price15.52Apr 25, 2025
Change
1.4510.31%
Bid14.4
Ask17
volume25
Intrest60
Strike
210
210
Last Price0.5Apr 25, 2025
Change
0.3943.82%
Bid0.4
Ask0.7
volume10
Intrest232
Last Price12.15Apr 25, 2025
Change
0.252.1%
Bid12.7
Ask14.4
volume6
Intrest79
Strike
212.5
212.5
Last Price0.82Apr 25, 2025
Change
0.432.79%
Bid0.5
Ask0.9
volume1
Intrest23
Last Price10.85Apr 25, 2025
Change
1.4515.43%
Bid10.3
Ask12.4
volume4
Intrest155
Strike
215
215
Last Price1.1Apr 25, 2025
Change
0.6838.2%
Bid0.75
Ask1.15
volume48
Intrest12
Last Price7.8Apr 25, 2025
Change
0.22.5%
Bid8.7
Ask10.3
volume1
Intrest217
Strike
217.5
217.5
Last Price1.55Apr 25, 2025
Change
0.627.91%
Bid1
Ask1.3
volume36
Intrest8
Last Price6.7Apr 25, 2025
Change
0.58.06%
Bid6.9
Ask7.5
volume33
Intrest123
Strike
220
220
Last Price2.2Apr 25, 2025
Change
0.14.35%
Bid1.5
Ask1.8
volume24
Intrest10
Last Price4.74Apr 25, 2025
Change
0.040.85%
Bid5.1
Ask5.6
volume62
Intrest719
Strike
222.5
222.5
Last Price2.73Apr 25, 2025
Change
1.0728.16%
Bid1.3
Ask2.55
volume14
Intrest102
Last Price3.6Apr 25, 2025
Change
0.516.13%
Bid3.6
Ask4
volume201
Intrest718
Strike
225
225
Last Price4Apr 25, 2025
Change
1.1922.93%
Bid3
Ask3.5
volume13
Intrest4
Last Price2.55Apr 25, 2025
Change
0.3817.51%
Bid2.4
Ask2.7
volume76
Intrest13
Strike
227.5
227.5
Last Price5.3Apr 25, 2025
Change
2.6833.58%
Bid4.4
Ask4.7
volume12
Intrest8
Last Price1.6Apr 25, 2025
Change
0.128.11%
Bid1.5
Ask1.75
volume234
Intrest122
Strike
230
230
Last Price6.4Apr 25, 2025
Change
-
Bid4.5
Ask6.6
volume4
Intrest0
Last Price0.82Apr 25, 2025
Change
0.066.82%
Bid0.8
Ask1.55
volume9
Intrest24
Strike
232.5
232.5
Last Price-
Change
-
Bid6.8
Ask9.4
volume0
Intrest0
Last Price0.52Apr 25, 2025
Change
0.011.89%
Bid0.45
Ask0.7
volume1622
Intrest19
Strike
235
235
Last Price24.4Apr 21, 2025
Change
00%
Bid9.4
Ask11.5
volume0
Intrest0
Last Price0.35Apr 25, 2025
Change
00%
Bid0.15
Ask0.65
volume35
Intrest8
Strike
237.5
237.5
Last Price-
Change
-
Bid11.1
Ask13.8
volume0
Intrest0
Last Price0.15Apr 25, 2025
Change
0.257.14%
Bid0.05
Ask1.4
volume2
Intrest116
Strike
240
240
Last Price-
Change
-
Bid13.8
Ask16.2
volume0
Intrest0
Last Price0.05Apr 15, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
245
245
Last Price-
Change
-
Bid18.5
Ask21.4
volume0
Intrest0
Last Price-
Change
-
Bid0.1
Ask1.35
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid22.9
Ask26.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid28.4
Ask31.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid33.3
Ask36.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid37.9
Ask41.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid43.6
Ask46.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid48.5
Ask51.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid53.7
Ask56.8
volume0
Intrest0
Last Price0.4Apr 25, 2025
Change
-
Bid-
Ask0.4
volume1
Intrest0
Strike
285
285
Last Price-
Change
-
Bid58.6
Ask61.7
volume0
Intrest0
