$185.14
-1.27-0.68%
At close: -
$185.14
0.000.00%
After Hours: 4:00 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
-
Bid88.75
Ask91.4
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price-
Change
-
Bid83.1
Ask86.85
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid78.15
Ask81.85
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid73.15
Ask77
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid68.1
Ask72
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price66.1Jan 07, 2025
Change
00%
Bid64
Ask66.1
volume0
Intrest1
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid58.4
Ask61.45
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid53.8
Ask56.9
volume0
Intrest0
Strike
130
130
Last Price0.06Dec 11, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid48.25
Ask51.5
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Last Price-
Change
-
Bid43.8
Ask46.45
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Last Price-
Change
-
Bid38.85
Ask41.35
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.63
volume0
Intrest0
Last Price-
Change
-
Bid33.2
Ask36.8
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask0.83
volume0
Intrest0
Last Price-
Change
-
Bid28.2
Ask31.8
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid26.35
Ask29.4
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price26.36Jan 17, 2025
Change
00%
Bid23.8
Ask26.45
volume0
Intrest1
Strike
160
160
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid20.7
Ask24.25
volume0
Intrest0
Strike
162.5
162.5
Last Price0.68Jan 08, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest6
Last Price16.54Jan 14, 2025
Change
00%
Bid18.8
Ask21.45
volume0
Intrest2
Strike
165
165
Last Price0.21Jan 08, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2006
Last Price-
Change
-
Bid16.35
Ask19
volume0
Intrest0
Strike
167.5
167.5
Last Price0.4Jan 07, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest1
Last Price20.59Dec 11, 2024
Change
00%
Bid13.25
Ask16.85
volume0
Intrest1
Strike
170
170
Last Price0.23Jan 15, 2025
Change
00%
Bid0.01
Ask0.21
volume0
Intrest116
Last Price-
Change
-
Bid11.6
Ask13.95
volume0
Intrest0
Strike
172.5
172.5
Last Price0.25Jan 16, 2025
Change
00%
Bid0.02
Ask0.15
volume0
Intrest12
Last Price-
Change
-
Bid8.95
Ask11.5
volume0
Intrest0
Strike
175
175
Last Price0.05Jan 21, 2025
Change
0.1270.59%
Bid0.05
Ask1.27
volume1
Intrest3077
Last Price9.08Jan 17, 2025
Change
00%
Bid6.5
Ask9.1
volume0
Intrest41
Strike
177.5
177.5
Last Price0.15Jan 21, 2025
Change
0.1651.61%
Bid0.11
Ask1.22
volume10
Intrest33
Last Price5.06Jan 21, 2025
Change
1.8827.09%
Bid5.2
Ask5.85
volume2
Intrest116
Strike
180
180
Last Price0.2Jan 21, 2025
Change
0.1847.37%
Bid0.28
Ask1.05
volume24
Intrest266
Last Price3.32Jan 21, 2025
Change
0.082.35%
Bid3.35
Ask3.7
volume1386
Intrest1378
Strike
182.5
182.5
Last Price0.44Jan 21, 2025
Change
0.3342.86%
Bid0.7
Ask0.94
volume20
Intrest49
Last Price2.4Jan 21, 2025
Change
0.6521.31%
Bid1.74
Ask2.08
volume15
Intrest44
Strike
185
185
Last Price1.24Jan 21, 2025
Change
0.2717.88%
Bid1.55
Ask2.73
volume18
Intrest60
Last Price1.11Jan 21, 2025
Change
0.7841.27%
Bid0.62
Ask1.02
volume1137
Intrest114
Strike
187.5
187.5
Last Price1.86Jan 21, 2025
Change
0.9233.09%
Bid2.37
Ask3.4
volume3
Intrest40
Last Price0.33Jan 21, 2025
Change
0.5261.18%
Bid0.32
Ask0.42
volume314
Intrest311
Strike
190
190
Last Price4.5Jan 17, 2025
Change
00%
Bid5
Ask5.65
volume0
Intrest84
Last Price0.12Jan 21, 2025
Change
0.2870%
Bid0.11
Ask0.24
volume67
Intrest2028
Strike
192.5
192.5
Last Price4.6Jan 06, 2025
Change
00%
Bid6.25
Ask8.65
volume0
Intrest18
Last Price0.04Jan 21, 2025
Change
0.1376.47%
Bid0.02
Ask0.36
volume10
Intrest181
Strike
195
195
Last Price9.86Jan 17, 2025
Change
00%
Bid8.7
Ask11.25
volume0
Intrest6
Last Price0.08Jan 17, 2025
Change
00%
Bid-
Ask1.22
volume0
Intrest11
Strike
197.5
197.5
Last Price-
Change
-
Bid11.45
Ask13.75
volume0
Intrest0
Last Price0.13Jan 21, 2025
Change
0.0330%
Bid-
Ask0.13
volume1
Intrest28
Strike
200
200
Last Price-
Change
-
Bid13.7
Ask15.65
volume0
Intrest0
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest7
Strike
202.5
202.5
Last Price-
Change
-
Bid16.1
Ask18.35
volume0
Intrest0
Last Price0.02Jan 21, 2025
Change
1.2398.4%
Bid-
Ask0.8
volume1
Intrest10
Strike
205
205
Last Price-
Change
-
Bid18.35
Ask21.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
207.5
207.5
Last Price-
Change
-
Bid20.9
Ask23.75
volume0
Intrest0
Last Price1.42Dec 05, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest3
Strike
210
210
Last Price-
Change
-
Bid23.4
Ask26.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
212.5
212.5
Last Price-
Change
-
Bid26.1
Ask28.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid28.45
Ask31.25
volume0
Intrest0
Last Price0.04Jan 21, 2025
Change
-
Bid-
Ask0.38
volume3
Intrest0
Strike
220
220
Last Price-
Change
-
Bid33.3
Ask36.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.87
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid38.65
Ask41.25
volume0
Intrest0
Last Price0.19Dec 11, 2024
Change
00%
Bid-
Ask0.76
volume0
Intrest1
Strike
230
230
Last Price-
Change
-
Bid43.35
Ask46.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid48.35
Ask51.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid53.35
Ask56.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid58.35
Ask61.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid63.35
Ask66.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid68.65
Ask71.25
volume0
Intrest0
Last Price0.32Jan 21, 2025
Change
0.18128.57%
Bid-
Ask0.38
volume1
Intrest1
Strike
260
260
Last Price-
Change
-
Bid73.4
Ask76.25
volume0
Intrest0