Free Trial

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

→ Who are Nvidia’s Silent Partners? (From Weiss Ratings) (Ad)
Free TTWO Stock Alerts
$152.33
+1.72 (+1.14%)
(As of 05:32 PM 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$122.00$0.025Put4 - 112
(+0)		115.11%
(+17.16%)		-0.006132
5/24/2024$125.00$0.027Put1 - 164
(+0)		104.27%
(+15.06%)		-0.0072621
5/24/2024$134.00$0.034Put1 - 151
(+0)		71.32%
(+9.06%)		-0.0127431
5/24/2024$135.00$0.035Put412256
(+17)		67.60%
(+8.30%)		-0.0136763
5/24/2024$136.00$0.036Put6041594114
(+2)		63.87%
(+7.63%)		-0.01471448
5/24/2024$137.00$0.037Put4 - 4108
(+0)		60.12%
(+6.95%)		-0.0158821
5/24/2024$140.00$0.040Put108 - 282
(-10)		48.80%
(+4.86%)		-0.0206052
5/24/2024$141.00$0.042Put11 - 1130
(-2)		45.10%
(+4.15%)		-0.0230362
5/24/2024$142.00$0.046Put11 - 11269
(+20)		41.58%
(+3.47%)		-0.0266111
5/24/2024$143.00$0.054Put22 - 272
(-2)		38.40%
(+2.88%)		-0.0324812
5/24/2024$144.00$0.068Put2 - - 351
(+2)		35.73%
(+2.50%)		-0.0427131
5/24/2024$144.00$6.792Call1 - - 31
(-1)		35.73%
(+2.44%)		0.9576261
5/24/2024$145.00$0.097Put43 - 373
(-9)		33.60%
(+2.21%)		-0.0603692
5/24/2024$145.00$5.796Call2 - - 737
(-1)		33.55%
(+2.17%)		0.9394752
5/24/2024$146.00$0.146Put12210451
(-4)		31.90%
(+1.97%)		-0.0893973
5/24/2024$146.00$4.870Call852121
(-2)		31.90%
(+1.97%)		0.9110947
5/24/2024$147.00$0.231Put1835279
(+28)		30.49%
(+1.79%)		-0.134478
5/24/2024$147.00$3.955Call14111131
(-9)		30.49%
(+1.84%)		0.8661786
5/24/2024$148.00$0.369Put29422247
(+2)		29.33%
(+1.65%)		-0.20075817
5/24/2024$148.00$3.092Call81 - 198
(-1)		29.33%
(+1.65%)		0.8001922
5/24/2024$149.00$0.587Put422189
(+6)		28.44%
(+1.58%)		-0.2920714
5/24/2024$149.00$2.292Call4 - 4372
(-23)		28.42%
(+1.57%)		0.7068252
5/24/2024$150.00$0.929Put109673097
(+16)		27.88%
(+1.62%)		-0.40979242
5/24/2024$150.00$1.641Call15313019388
(+17)		27.89%
(+1.62%)		0.59553931
5/24/2024$152.50$2.360Put2891891
(+15)		28.19%
(+2.52%)		-0.71207217
5/24/2024$152.50$0.574Call12710211404
(-4)		28.19%
(+2.52%)		0.29349937
5/24/2024$155.00$4.481Put5 - 417
(+0)		30.44%
(+3.93%)		-0.8971543
5/24/2024$155.00$0.180Call1436551320
(+13)		30.44%
(+3.93%)		0.11211921
5/24/2024$157.50$0.069Call23105200
(+0)		34.46%
(+4.81%)		0.0453235
5/24/2024$160.00$9.371Put1 - - 5
(+0)		41.23%
(+5.51%)		-0.9829211
5/24/2024$160.00$0.046Call121102888
(-41)		41.23%
(+5.42%)		0.0273558
5/24/2024$162.50$0.042Call1 - - 341
(+0)		49.43%
(+6.23%)		0.0216021
5/24/2024$165.00$0.041Call1 - - 63
(+2)		57.36%
(+6.99%)		0.0183481
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 5/23/2024 by MarketBeat.com Staff

From Our Partners
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
This could mean the end of the U.S dollar…
Colonial Metals
Elon to Transform U.S. Economy?
Porter & Company
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Write this ticker symbol down…
StocksToTrade
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
New Options need New Trading Strategies
Netpicks