Free Trial
→ GENIUS Act: Cancel Your Money? (From Priority Gold) (Ad) Free TTWO Stock Alerts

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

Take-Two Interactive Software logo
$226.49 -0.72 (-0.32%)
Closing price 08/7/2025 04:00 PM Eastern
Extended Trading
$237.05 +10.56 (+4.66%)
As of 08:12 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

TTWO Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/8/2025$185.00$0.085Put60164210
(+0)		172.01%
(+67.37%)		-0.01209514
8/8/2025$190.00$0.161Put609517923
(+0)		172.54%
(+71.58%)		-0.02177639
8/8/2025$192.50$0.222Put10 - 100
(+0)		165.24%
(+65.83%)		-0.0291134
8/8/2025$195.00$0.304Put28957777
(+0)		163.25%
(+65.16%)		-0.03862943
8/8/2025$197.50$0.415Put32 - 163
(+0)		161.42%
(+64.37%)		-0.05080910
8/8/2025$200.00$0.561Put80621729976
(+2)		159.76%
(+63.48%)		-0.066181160
8/8/2025$202.50$0.753Put21993612
(+0)		158.25%
(+62.46%)		-0.08526348
8/8/2025$205.00$1.002Put429177116537
(+3)		156.89%
(+61.35%)		-0.10851889
8/8/2025$207.50$1.318Put21313332109
(+0)		155.68%
(+60.22%)		-0.13632352
8/8/2025$210.00$1.733Put3089361449
(+231)		154.55%
(+59.08%)		-0.170413104
8/8/2025$210.00$18.178Call1 - - 11
(+0)		154.59%
(+59.13%)		0.8311421
8/8/2025$212.50$2.206Put43146214
(+121)		153.62%
(+58.14%)		-0.20632132
8/8/2025$215.00$2.802Put5142454338
(+188)		152.74%
(+57.32%)		-0.24835663
8/8/2025$215.00$14.267Call126140
(+0)		152.74%
(+57.32%)		0.7517015
8/8/2025$217.50$3.514Put8122787154
(+39)		151.93%
(+56.66%)		-0.29461245
8/8/2025$217.50$12.480Call2 - 24
(+0)		151.93%
(+56.66%)		0.7054482
8/8/2025$220.00$4.351Put4881681901178
(+925)		148.21%
(+53.16%)		-0.344464152
8/8/2025$220.00$10.740Call168121844
(+8)		151.16%
(+56.12%)		0.65328230
8/8/2025$222.50$5.366Put1042615153
(+16)		150.46%
(+55.69%)		-0.39955943
8/8/2025$222.50$9.289Call3621657
(+0)		150.49%
(+55.71%)		0.60296221
8/8/2025$225.00$6.428Put3281339236
(+7)		144.47%
(+49.97%)		-0.4515964
8/8/2025$225.00$7.897Call88775695443
(+128)		149.82%
(+55.34%)		0.548498152
8/8/2025$227.50$7.674Put308362
(+4)		149.18%
(+54.94%)		-0.50688215
8/8/2025$227.50$6.643Call34050229154
(+21)		149.18%
(+54.94%)		0.49323768
8/8/2025$230.00$9.058Put1113025100
(+16)		142.22%
(+48.19%)		-0.56193323
8/8/2025$230.00$5.528Call1,246246688223
(+24)		146.89%
(+52.86%)		0.438231220
8/8/2025$232.50$10.578Put13 - - 51
(+0)		147.90%
(+54.04%)		-0.6157543
8/8/2025$232.50$4.549Call12218757
(+10)		148.48%
(+54.62%)		0.38450928
8/8/2025$235.00$12.228Put6 - 132
(+14)		147.26%
(+53.52%)		-0.66742
8/8/2025$235.00$3.698Call1,179934159204
(+6)		145.03%
(+51.29%)		0.333012176
8/8/2025$237.50$2.970Call126111149
(+7)		146.62%
(+52.99%)		0.28454743
8/8/2025$240.00$15.885Put124718
(+0)		145.95%
(+52.44%)		-0.7611326
8/8/2025$240.00$2.355Call63223881308
(+621)		144.99%
(+51.47%)		0.23975490
8/8/2025$242.50$1.842Call7633042
(+0)		145.28%
(+51.92%)		0.1991126
8/8/2025$245.00$1.421Call648495046
(+9)		144.58%
(+51.43%)		0.162905239
8/8/2025$247.50$1.080Call6662414
(+2)		143.87%
(+50.98%)		0.13123729
8/8/2025$250.00$0.809Call306168659
(+23)		143.48%
(+50.90%)		0.10404467
8/8/2025$252.50$0.596Call373318
(+0)		142.40%
(+50.17%)		0.08113519
8/8/2025$255.00$0.433Call2717810200
(+0)		141.64%
(+49.77%)		0.06220950
8/8/2025$257.50$0.309Call4763920
(+0)		140.87%
(+49.30%)		0.04687412
Protect Your Bank Account with THESE 4 Simple Steps (Ad)

Starting as soon as a few months from now, the United States government will make a sweeping change to bank accounts nationwide. It will give them unprecedented powers to control your bank account.

Learn these 4 simple steps and protect your savings before it’s too late.
8/8/2025$260.00$0.217Call69912152
(-1)		140.10%
(+48.75%)		0.03469218
8/8/2025$262.50$0.149Call542812
(+2)		139.32%
(+48.05%)		0.02521219
8/8/2025$265.00$0.099Call121 - 11
(+0)		138.52%
(+47.12%)		0.0176482
8/8/2025$267.50$0.067Call24 - 240
(+0)		137.80%
(+46.01%)		0.0126047
8/8/2025$270.00$0.044Call2 - - 26
(+0)		137.07%
(+44.62%)		0.0086722
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 8/8/2025 by MarketBeat.com Staff
From Our Partners
Altucher: Trump’s Great Gain is starting
New Hampshire just launched a Strategic Crypto Reserve — and James Altucher says it’s the first sign that “Tru...
Paradigm Press | Sponsored
BREAKING: The House just passed 3 pro-crypto bills!
THREE pro-crypto bills just passed the House! Now, experts believe altcoin season is officially here.
Crypto 101 Media | Sponsored
GENIUS Act: Cancel Your Money?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsored
The Coin That Could Define Trump’s Crypto Presidency
When Trump returned to office, one of his first moves was to tap PayPal’s former COO, David Sacks, as a top ad...
Weiss Ratings | Sponsored
Trump set to Boost Social Security Checks by 400%?
If you're collecting or planning to collect social security... You should see this presentation about Presi...
InvestorPlace | Sponsored
The End of Elon Musk…?
The End of Elon Musk? Don't make him laugh. Jeff Brown has been hearing this same tired story for years, an...
Brownstone Research | Sponsored
Critical AI announcement set to ignite AI 2.0
A new 100% tariff on imported chips just rattled the tech sector—sending some stocks soaring and others tumbli...
Timothy Sykes | Sponsored
Trump’s new nightmare
According to Porter Stansberry and Jeff Brown, a government-led financial mobilization is already reshaping Am...
Porter & Company | Sponsored