Free Trial

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

Take-Two Interactive Software logo
$233.92 -1.41 (-0.60%)
Closing price 07/11/2025 04:00 PM Eastern
Extended Trading
$235.70 +1.78 (+0.76%)
As of 07/11/2025 07:57 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$200.00$0.067Put1 - 1131
(+0)
50.78%
(-1.32%)
-0.0120991
7/18/2025$220.00$14.202Call2 - 2133
(-2)
28.74%
(-1.21%)
0.9404681
7/18/2025$222.50$0.339Put10 - 1012
(+0)
26.66%
(-0.94%)
-0.0860121
7/18/2025$225.00$0.542Put1523635
(+45)
25.33%
(-0.38%)
-0.13176912
7/18/2025$225.00$9.506Call2 - - 5
(+2)
25.33%
(-0.38%)
0.8697532
7/18/2025$227.50$0.929Put8 - 537
(+6)
24.73%
(+0.19%)
-0.2055534
7/18/2025$230.00$1.529Put39111213
(+12)
24.19%
(+0.32%)
-0.30388212
7/18/2025$230.00$5.486Call1 - 11200
(+1)
24.19%
(+0.32%)
0.7001981
7/18/2025$232.50$2.393Put6346111013
(-2)
23.61%
(+0.35%)
-0.42328831
7/18/2025$232.50$3.839Call1951312
(-10)
23.61%
(+0.35%)
0.58277115
7/18/2025$235.00$3.601Put8326141146
(+42)
23.43%
(+0.65%)
-0.5552838
7/18/2025$235.00$2.532Call166920
(+14)
23.26%
(+0.48%)
0.4531469
7/18/2025$237.50$5.168Put96179
(+23)
23.14%
(+0.57%)
-0.6831377
7/18/2025$237.50$1.577Call28101125
(+5)
23.14%
(+0.57%)
0.32777614
7/18/2025$240.00$7.034Put4 - 4127
(-2)
23.01%
(+0.50%)
-0.7938832
7/18/2025$240.00$0.914Call9327231144
(+18)
23.01%
(+0.50%)
0.21923139
7/18/2025$242.50$9.140Put2020 - 84
(+0)
22.84%
(+0.37%)
-0.8801623
7/18/2025$242.50$0.487Call356158191222
(+52)
22.84%
(+0.37%)
0.1343238
7/18/2025$245.00$0.254Call371451065
(-38)
23.02%
(+0.42%)
0.0781818
7/18/2025$247.50$0.152Call1 - 1136
(-7)
24.09%
(+0.79%)
0.0488451
7/18/2025$250.00$0.114Call20 - 12932
(+2288)
26.09%
(+1.23%)
0.03564510
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:TTWO) was last updated on 7/13/2025 by MarketBeat.com Staff
From Our Partners