$211.65
-3.59-1.67%
At close: -
$211.75
0.100.05%
After Hours: 5:10 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 Price98.74Feb 12, 2025
Change
00%
Bid99.8
Ask103.2
volume0
Intrest10
Strike
110
110
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price93.76Feb 12, 2025
Change
00%
Bid94.6
Ask98.45
volume0
Intrest10
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price88.73Feb 12, 2025
Change
00%
Bid89.6
Ask93.4
volume0
Intrest20
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price83.75Feb 12, 2025
Change
00%
Bid85.25
Ask88.15
volume0
Intrest20
Strike
125
125
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price78.9Feb 12, 2025
Change
00%
Bid79.6
Ask83.45
volume0
Intrest10
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price79.04Feb 20, 2025
Change
00%
Bid74.6
Ask78.45
volume0
Intrest9
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid69.6
Ask73.45
volume0
Intrest0
Strike
140
140
Last Price0.23Feb 07, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest4
Last Price69.77Feb 10, 2025
Change
00%
Bid64.75
Ask68.4
volume0
Intrest5
Strike
145
145
Last Price0.23Feb 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest42
Last Price58.79Feb 12, 2025
Change
00%
Bid59.95
Ask63.1
volume0
Intrest20
Strike
150
150
Last Price0.18Feb 07, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest455
Last Price53.82Feb 12, 2025
Change
00%
Bid54.6
Ask58.45
volume0
Intrest20
Strike
155
155
Last Price0.25Feb 07, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest112
Last Price54.34Feb 20, 2025
Change
00%
Bid49.6
Ask53.45
volume0
Intrest14
Strike
160
160
Last Price0.05Feb 10, 2025
Change
00%
Bid-
Ask1.46
volume0
Intrest279
Last Price46.22Feb 12, 2025
Change
00%
Bid47.1
Ask50.8
volume0
Intrest20
Strike
162.5
162.5
Last Price0.02Feb 12, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2421
Last Price46.6Feb 21, 2025
Change
2.866.54%
Bid44.8
Ask48.45
volume3
Intrest27
Strike
165
165
Last Price0.06Feb 21, 2025
Change
0.04200%
Bid-
Ask0.05
volume2
Intrest1458
Last Price41.77Feb 12, 2025
Change
00%
Bid42.15
Ask45.9
volume0
Intrest10
Strike
167.5
167.5
Last Price0.08Feb 07, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest267
Last Price42.81Feb 21, 2025
Change
4.2711.08%
Bid39.8
Ask43.45
volume1
Intrest17
Strike
170
170
Last Price0.02Feb 12, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest982
Last Price15.35Jan 24, 2025
Change
00%
Bid37.2
Ask40.45
volume0
Intrest2
Strike
172.5
172.5
Last Price0.16Feb 10, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest347
Last Price38.15Feb 10, 2025
Change
00%
Bid34.7
Ask38.45
volume0
Intrest106
Strike
175
175
Last Price0.03Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume2
Intrest578
Last Price31.32Feb 12, 2025
Change
00%
Bid32.1
Ask35.5
volume0
Intrest22
Strike
177.5
177.5
Last Price0.04Feb 14, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest16
Last Price35.27Feb 21, 2025
Change
4.4614.48%
Bid29.65
Ask33
volume1
Intrest60
Strike
180
180
Last Price0.06Feb 19, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest291
Last Price26.85Feb 12, 2025
Change
00%
Bid27.1
Ask30.95
volume0
Intrest17
Strike
182.5
182.5
Last Price0.11Feb 11, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest167
Last Price29.84Feb 21, 2025
Change
0.180.6%
Bid25.5
Ask28
volume1
Intrest264
Strike
185
185
Last Price0.2Feb 12, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest248
Last Price26.5Feb 19, 2025
Change
00%
Bid23.7
Ask24.9
volume0
Intrest139
Strike
187.5
187.5
Last Price0.09Feb 12, 2025
Change
00%
Bid-
Ask1.46
volume0
Intrest121
Last Price24.84Feb 19, 2025
Change
00%
Bid21.15
Ask22.4
volume0
Intrest323
Strike
190
190
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest258
Last Price16.05Feb 10, 2025
Change
00%
Bid17.2
Ask20.95
volume0
Intrest28
Strike
192.5
192.5
Last Price11.6Jan 31, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest50
Last Price17.13Feb 21, 2025
Change
2.5212.82%
Bid16.2
Ask17.25
volume4
Intrest849
Strike
195
195
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest38
Last Price11.95Feb 11, 2025
Change
00%
Bid13.75
Ask14.8
volume0
Intrest868
Strike
197.5
197.5
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest38
Last Price11.13Feb 21, 2025
Change
2.1616.25%
Bid11.2
Ask12.25
volume3
Intrest295
Strike
200
200
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.19
volume3
Intrest517
Last Price9.57Feb 21, 2025
Change
3.1624.82%
Bid8.55
Ask10
volume26
Intrest181
Strike
202.5
202.5
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest76
Last Price5.75Feb 21, 2025
Change
0.457.26%
Bid5.4
Ask7.45
volume291
Intrest382
Strike
205
205
Last Price0.05Feb 21, 2025
Change
0.04400%
Bid-
Ask0.01
volume4
Intrest494
Last Price3.56Feb 21, 2025
Change
4.2654.48%
Bid2.92
Ask4.8
volume79
Intrest124
Strike
207.5
207.5
Last Price0.01Feb 21, 2025
Change
0.0685.71%
Bid-
Ask0.22
volume2
Intrest200
Last Price1.33Feb 21, 2025
Change
2.0961.11%
Bid1.13
Ask1.94
volume252
Intrest901
Strike
210
210
Last Price0.01Feb 21, 2025
Change
0.1694.12%
Bid-
Ask0.01
volume14
Intrest387
Last Price0.01Feb 21, 2025
Change
2.9999.67%
Bid-
Ask0.56
volume340
Intrest403
Strike
212.5
212.5
Last Price0.81Feb 21, 2025
Change
0.3265.31%
Bid0.15
Ask2.51
volume137
Intrest328
Last Price0.04Feb 21, 2025
Change
0.8695.56%
Bid-
Ask0.01
volume53
Intrest599
Strike
215
215
Last Price3Feb 21, 2025
Change
0.134.53%
Bid2.78
Ask4.65
volume4
Intrest65
Last Price0.01Feb 21, 2025
Change
0.2996.67%
Bid-
Ask0.01
volume282
Intrest2543
Strike
217.5
217.5
Last Price7.24Feb 20, 2025
Change
00%
Bid4.05
Ask7.5
volume0
Intrest15
Last Price0.04Feb 21, 2025
Change
0.0342.86%
Bid-
Ask0.01
volume259
Intrest479
Strike
220
220
Last Price5.2Feb 18, 2025
Change
00%
Bid6.55
Ask10.4
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0990%
Bid-
Ask0.01
volume1
Intrest70
Strike
222.5
222.5
Last Price12.24Feb 20, 2025
Change
00%
Bid8.95
Ask12.85
volume0
Intrest3
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest822
Strike
225
225
Last Price-
Change
-
Bid11.55
Ask15.4
volume0
Intrest0
Last Price0.2Feb 18, 2025
Change
00%
Bid-
Ask1.46
volume0
Intrest6
Strike
227.5
227.5
Last Price14.45Feb 11, 2025
Change
00%
Bid14.05
Ask17.9
volume0
Intrest1
Last Price0.07Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest54
Strike
230
230
Last Price21.75Feb 13, 2025
Change
00%
Bid16.55
Ask20.35
volume0
Intrest19
Last Price0.06Feb 11, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest8
Strike
232.5
232.5
Last Price-
Change
-
Bid19.5
Ask22.9
volume0
Intrest0
Last Price0.17Feb 10, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest9
Strike
235
235
Last Price24.5Feb 07, 2025
Change
00%
Bid22
Ask25.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
237.5
237.5
Last Price-
Change
-
Bid24.05
Ask27.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
240
240
Last Price29.35Feb 07, 2025
Change
00%
Bid26.55
Ask30.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid29.05
Ask32.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid31.55
Ask35.4
volume0
Intrest0
Last Price0.58Feb 14, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Strike
250
250
Last Price-
Change
-
Bid36.55
Ask40.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid41.55
Ask45.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
260
260
Last Price52.15Feb 10, 2025
Change
00%
Bid46.55
Ask50.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid56.55
Ask60.4
volume0
Intrest0
Last Price0.23Dec 23, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
280
280
Last Price-
Change
-
Bid66.6
Ask70.35
volume0
Intrest0