Free Trial

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

Take-Two Interactive Software logo
$231.18 -2.74 (-1.17%)
Closing price 04:00 PM Eastern
Extended Trading
$230.60 -0.58 (-0.25%)
As of 07:56 PM 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.

TTWO Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/18/2025$185.00$46.193Call5 - - 6
(+0)
270.72%
(+142.26%)
15
7/18/2025$195.00$36.193Call5 - 211
(+0)
238.82%
(+130.90%)
13
7/18/2025$200.00$0.000Put1 - - 131
(+0)
223.08%
(+125.38%)
01
7/18/2025$200.00$31.193Call2031 - 348
(+0)
223.08%
(+125.37%)
16
7/18/2025$220.00$0.000Put10 - - 969
(-3)
158.26%
(+102.47%)
-2.8E-051
7/18/2025$220.00$11.193Call4 - 1127
(+0)
158.26%
(+102.46%)
0.9999724
7/18/2025$225.00$0.004Put1122129315
(-9)
136.37%
(+92.13%)
-0.00526429
7/18/2025$225.00$6.197Call2116
(+0)
136.37%
(+92.11%)
0.9947362
7/18/2025$227.50$0.035Put406353
(+10)
118.79%
(+80.68%)
-0.0407029
7/18/2025$227.50$3.728Call231350
(+0)
118.79%
(+80.66%)
0.9592986
7/18/2025$230.00$0.186Put16564231235
(-11)
84.23%
(+51.85%)
-0.21452966
7/18/2025$230.00$1.379Call1,3587935571680
(+496)
84.23%
(+51.85%)
0.785471236
7/18/2025$232.50$1.363Put32841019
(+4)
58.85%
(+30.24%)
-0.88981210
7/18/2025$232.50$0.056Call107365
(+39)
58.85%
(+30.24%)
0.1101888
7/18/2025$235.00$3.812Put1862352494
(-118)
89.60%
(+62.17%)
-0.99018666
7/18/2025$235.00$0.005Call25 - 1347
(+24)
89.60%
(+62.17%)
0.0098147
7/18/2025$237.50$6.310Put4416890
(-33)
131.30%
(+102.77%)
-0.9956395
7/18/2025$237.50$0.003Call33 - 53
(-4)
131.30%
(+102.77%)
0.0043612
7/18/2025$240.00$0.003Call8476 - 1153
(+14)
175.66%
(+143.72%)
0.00324915
7/18/2025$242.50$0.003Call9 - 6282
(-5)
218.34%
(+180.34%)
0.0025954
7/18/2025$245.00$0.003Call6 - 31057
(+0)
259.59%
(+213.97%)
0.0021564
7/18/2025$247.50$16.310Put11 - 11
(+0)
299.61%
(+246.23%)
-0.9981611
7/18/2025$250.00$0.003Call2 - 12896
(-6)
338.55%
(+277.64%)
0.0015982
7/18/2025$255.00$0.002Call1 - 133
(+0)
413.48%
(+338.45%)
0.0012531
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:TTWO) was last updated on 7/18/2025 by MarketBeat.com Staff
From Our Partners