TAKE-TWO INTERACTIVE SOFTWARE Options Chain (NASDAQ:TTWO)

$126.50
-4.06 (-3.11 %)
(As of 09/23/2019 12:25 PM ET)
Today's Range
$125.80
Now: $126.50
$129.99
50-Day Range
$116.16
MA: $128.63
$134.57
52-Week Range
$84.41
Now: $126.50
$139.91
Volume56,727 shs
Average Volume1.35 million shs
Market Capitalization$14.32 billion
P/E Ratio32.70
Dividend YieldN/A
Beta0.78

Options Chain

TAKE-TWO INTERACTIVE SOFTWARE (NASDAQ:TTWO) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
9/27/2019$160.00$0.000Call000
9/27/2019$155.00$0.000Call030
9/27/2019$150.00$0.025Call0150.426562 (+0.027343)0.010274
9/27/2019$147.00$0.000Call000
9/27/2019$146.00$0.000Call010
9/27/2019$145.00$0.000Call0240
9/27/2019$144.00$0.000Call110.330168 (+0.007393)0
9/27/2019$143.00$0.100Call110.3652740.038427
9/27/2019$142.00$0.000Call080
9/27/2019$141.00$0.125Call04 (+1)0.332812 (+0.034374)0.050407
9/27/2019$140.00$0.175Call2180.331286 (+0.032654)0.067646
9/27/2019$139.00$0.125Call0130.283041 (-0.01012)0.057917
9/27/2019$138.00$0.000Call124 (+6)0.264374 (-0.018502)0
9/27/2019$137.00$0.300Call051 (+1)0.288451 (+0.001217)0.119109
9/27/2019$136.00$0.375Call5815 (+2)0.275626 (-0.002327)0.148191
9/27/2019$135.00$0.550Call77102 (+20)0.278117 (+0.001322)0.19964
9/27/2019$134.00$0.775Call1330 (+5)0.279566 (+0.003851)0.259043
9/27/2019$133.00$1.050Call67890.279047 (-0.001579)0.32501
9/27/2019$132.00$1.400Call3361 (+15)0.279531 (-0.003317)0.398235
9/27/2019$131.00$1.850Call1194 (+57)0.283512 (-0.005352)0.476054
9/27/2019$130.00$2.475Call381 (+30)0.301114 (+0.015585)0.551551
9/27/2019$129.00$3.025Call12315 (-28)0.298005 (-0.008222)0.624611
9/27/2019$128.00$4.000Call2037 (+2)0.349249 (+0.047754)0.669484
9/27/2019$127.00$4.700Call2410.35242 (+0.034765)0.724307
9/27/2019$126.00$5.400Call2140.346012 (+0.009994)0.779586
9/27/2019$125.00$6.300Call0130.369182 (+0.049558)0.810945
9/27/2019$124.00$7.100Call010.364924 (+0.132743)0.853144
9/27/2019$123.00$8.400Call030.472832 (+0.091668)0.828252
9/27/2019$122.00$9.050Call0120.426631 (-0.05789)0.881256
9/27/2019$121.00$10.000Call000.447999 (-0.095916)0.896254
9/27/2019$120.00$10.950Call000.466798 (-0.044971)0.909984
9/27/2019$119.00$11.900Call070.482738 (-0.10225)0.922739
9/27/2019$118.00$12.750Call010.446451 (-0.042348)0.952612
9/27/2019$117.00$13.750Call000.476686 (-0.061918)0.955221
9/27/2019$116.00$14.750Call000.506908 (+0.054226)0.957542
9/27/2019$115.00$15.850Call000.592555 (+0.112498)0.944121
9/27/2019$114.00$16.750Call000.5674160.961502
9/27/2019$113.00$17.350Call0001
9/27/2019$112.00$18.750Call000.628148 (+0.001132)0.964766
9/27/2019$111.00$19.550Call00
9/27/2019$110.00$20.500Call00
9/27/2019$105.00$25.750Call000.844316 (+0.140896)0.972812
9/27/2019$100.00$30.500Call00
9/27/2019$95.00$35.550Call00
9/27/2019$160.00$29.300Put000
9/27/2019$155.00$24.250Put000
9/27/2019$150.00$19.550Put000.549609-0.967312
9/27/2019$147.00$16.400Put000
9/27/2019$146.00$15.400Put000
9/27/2019$145.00$14.300Put000
9/27/2019$144.00$13.400Put000
9/27/2019$143.00$12.100Put000
9/27/2019$142.00$11.200Put000
9/27/2019$141.00$10.350Put000
9/27/2019$140.00$9.200Put030
9/27/2019$139.00$7.750Put000
9/27/2019$138.00$7.700Put000.313179 (-0.058448)-0.896333
9/27/2019$137.00$7.400Put050.437509 (+0.079944)-0.77861
9/27/2019$136.00$6.400Put010.40174 (+0.134947)-0.76283
9/27/2019$135.00$4.450Put020.125 (-0.25751)-0.980095
9/27/2019$134.00$4.050Put0160.25792 (-0.03861)-0.76395
9/27/2019$133.00$3.650Put010.307227 (+0.031055)-0.659736
9/27/2019$132.00$2.925Put25160.294336 (+0.025977)-0.597024
9/27/2019$131.00$2.150Put1941 (+27)0.266992 (-0.004883)-0.526781
9/27/2019$130.00$1.675Put25494 (+10)0.270015 (-0.014235)-0.445094
9/27/2019$129.00$1.325Put6135 (+10)0.281641 (-0.006836)-0.368842
9/27/2019$128.00$0.950Put5056 (+5)0.275391 (-0.017968)-0.293717
9/27/2019$127.00$0.750Put12428 (-4)0.291016 (-0.005859)-0.236672
9/27/2019$126.00$0.550Put3141 (+2)0.293359 (-0.027344)-0.18393
9/27/2019$125.00$0.425Put591620.306147 (-0.006886)-0.144715
9/27/2019$124.00$0.325Put0269 (-15)0.317187 (-0.012726)-0.113432
9/27/2019$123.00$0.225Put080.318061 (-0.010721)-0.082635
9/27/2019$122.00$0.200Put0200.343647 (+0.005614)-0.070459
9/27/2019$121.00$0.150Put3130.350366 (-0.003683)-0.053914
9/27/2019$120.00$0.000Put2230.387633 (+0.03124)0
9/27/2019$119.00$0.000Put0140
9/27/2019$118.00$0.075Put0260.392112 (+0.007331)-0.026851
9/27/2019$117.00$0.000Put0180
9/27/2019$116.00$0.000Put020
9/27/2019$115.00$0.000Put020
9/27/2019$114.00$0.000Put000
9/27/2019$113.00$0.000Put0110
9/27/2019$112.00$0.000Put000
9/27/2019$111.00$0.000Put000
9/27/2019$110.00$0.000Put090
9/27/2019$105.00$0.000Put0150
9/27/2019$100.00$0.000Put000
9/27/2019$95.00$0.100Put011.08828 (+0.068361)-0.013363
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/23/2019 by MarketBeat.com Staff

Featured Article: Economic Bubble

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel