Log in
NASDAQ:TTWO

TAKE-TWO INTERACTIVE SOFTWARE Options Chain and Prices

$164.43
+1.14 (+0.70 %)
(As of 10/23/2020 12:00 AM ET)
Add
Compare
Today's Range
$161.81
Now: $164.43
$164.75
50-Day Range
$153.53
MA: $162.37
$169.16
52-Week Range
$100.00
Now: $164.43
$180.61
Volume646,360 shs
Average Volume1.09 million shs
Market Capitalization$18.80 billion
P/E Ratio42.16
Dividend YieldN/A
Beta0.57

Options Chain

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

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/30/2020$250.00$0.000Call0000
(+0)
0.00
10/30/2020$245.00$0.000Call0000
(+0)
0.00
10/30/2020$240.00$0.000Call0000
(+0)
0.00
10/30/2020$235.00$0.000Call0000
(+0)
0.00
10/30/2020$230.00$0.000Call0000
(+0)
0.00
10/30/2020$225.00$0.000Call0000
(+0)
0.00
10/30/2020$220.00$0.000Call0000
(+0)
0.00
10/30/2020$215.00$0.000Call0000
(+0)
0.00
10/30/2020$210.00$0.000Call0000
(+0)
0.00
10/30/2020$205.00$0.000Call0001
(+0)
0.00
10/30/2020$200.00$0.000Call00011
(+0)
0.00
10/30/2020$195.00$0.125Call1012002
(+0)
0.612188
(+0.00223)
0.0244891
10/30/2020$192.50$0.100Call000197
(+0)
0.5539640.02190
10/30/2020$190.00$0.000Call1515014
(+0)
0.585952
(+0.069694)
0.01
10/30/2020$187.50$0.000Call10016
(+0)
0.511913
(+0.046939)
0.01
10/30/2020$185.00$0.000Call00045
(+0)
0.00
10/30/2020$182.50$0.000Call40021
(+0)
0.449616
(+0.000201)
0.01
10/30/2020$180.00$0.225Call15113273
(-13)
0.407886
(-0.014532)
0.057835
10/30/2020$177.50$0.400Call00056
(+3)
0.410195
(-0.005972)
0.0937740
10/30/2020$175.00$0.475Call2604165
(+33)
0.370661
(-0.024803)
0.11744512
10/30/2020$172.50$0.700Call463310122
(+9)
0.350828
(-0.045191)
0.16810717
10/30/2020$170.00$1.100Call36917254
(+57)
0.338506
(-0.047531)
0.24604216
10/30/2020$167.50$1.800Call543119183
(+26)
0.337613
(-0.033216)
0.35492224
10/30/2020$165.00$2.775Call501918182
(+51)
0.335279
(-0.05865)
0.47962131
10/30/2020$162.50$4.450Call2817178
(+41)
0.376217
(-0.028308)
0.5998112
10/30/2020$160.00$5.850Call90074
(-2)
0.351637
(-0.077416)
0.7208583
10/30/2020$157.50$7.850Call00023
(+0)
0.369413
(-0.053536)
0.8071560
10/30/2020$155.00$9.950Call00041
(+0)
0.372952
(-0.054164)
0.8789010
10/30/2020$152.50$12.350Call0003
(+0)
0.418664
(-0.026903)
0.9079540
10/30/2020$150.00$14.600Call0007
(+0)
0.396583
(-0.140327)
0.9554380
10/30/2020$149.00$16.550Call4041
(+0)
0.679247
(+0.143965)
0.8631741
10/30/2020$148.00$17.450Call00010
(+0)
0.690022
(+0.14928)
0.8748350
10/30/2020$147.00$18.400Call0001
(+0)
0.710041
(+0.027166)
0.8827440
10/30/2020$146.00$19.200Call0000
(+0)
0.692804
(+0.009272)
0.9009750
10/30/2020$145.00$20.750Call0000
(+0)
0.848521
(+0.095408)
0.8705490
10/30/2020$144.00$21.350Call0003
(+0)
0.789892
(+0.128043)
0.8975360
10/30/2020$143.00$22.000Call0001
(+0)
0.72288
(+0.07456)
0.9257780
10/30/2020$140.00$24.950Call0001
(+0)
0.789577
(+0.047171)
0.9364620
10/30/2020$135.00$29.750Call0000
(+0)
0.83926
(-0.020103)
0.960370
10/30/2020$130.00$34.800Call0003
(+0)
0.997949
(+0.067392)
0.9615730
10/30/2020$125.00$39.850Call0000
(+0)
1.16298
(+0.101794)
0.9627010
10/30/2020$120.00$44.950Call0000
(+0)
1.36177
(+0.114625)
0.9611890
10/30/2020$115.00$49.800Call0000
(+0)
1.43795
(+0.119961)
0.9709640
10/30/2020$110.00$54.800Call0000
(+0)
1.57147
(+0.128729)
0.9747730
10/30/2020$105.00$59.700Call0000
(+0)
1.64756
(+0.098651)
0.9812340
10/30/2020$100.00$64.700Call0000
(+0)
1.79551
(-0.020765)
0.9831820
10/30/2020$95.00$69.850Call0000
(+0)
2.10545
(+0.163759)
0.9786880
10/30/2020$90.00$74.900Call0000
(+0)
2.37246
(+0.305989)
0.9771770
10/30/2020$85.00$79.700Call0000
(+0)
2.32051
(+0.009158)
0.9865850
10/30/2020$250.00$86.300Put0000
(+0)
1.71798
(+0.441025)
-0.9519950
10/30/2020$245.00$81.350Put0000
(+0)
1.66771
(+0.146714)
-0.9480180
10/30/2020$240.00$76.300Put0000
(+0)
1.58099
(+0.363433)
-0.9487180
10/30/2020$235.00$71.200Put0000
(+0)
1.47396
(+0.349003)
-0.9522220
10/30/2020$230.00$66.350Put0000
(+0)
1.45609
(+0.458046)
-0.9419910
10/30/2020$225.00$61.100Put0000
(+0)
1.29047
(+0.286089)
-0.9541190
10/30/2020$220.00$56.250Put0000
(+0)
1.26968
(+0.378321)
-0.9424750
10/30/2020$215.00$51.250Put0000
(+0)
1.19202
(+0.314092)
-0.9394340
10/30/2020$210.00$46.250Put0000
(+0)
1.11293
(+0.336159)
-0.9358080
10/30/2020$205.00$41.300Put0000
(+0)
1.05165
(+0.306076)
-0.9280680
10/30/2020$200.00$36.450Put0000
(+0)
1.00243
(+0.362135)
-0.9127190
10/30/2020$195.00$31.300Put0000
(+0)
0.866924
(+0.260216)
-0.9160510
10/30/2020$192.50$28.800Put0000
(+0)
0.814618
(+0.149714)
-0.9121480
10/30/2020$190.00$26.450Put0000
(+0)
0.79707
(+0.193487)
-0.8956230
10/30/2020$187.50$23.900Put0000
(+0)
0.732473
(+0.072463)
-0.8935870
10/30/2020$185.00$20.500Put23000
(+0)
0.09
10/30/2020$182.50$19.600Put0000
(+0)
0.755515
(+0.261779)
-0.8283190
10/30/2020$180.00$16.150Put0000
(+0)
0.509362
(+0.048274)
-0.8942330
10/30/2020$177.50$13.850Put0008
(+8)
0.501031
(+0.04792)
-0.8612960
10/30/2020$175.00$11.150Put0000
(+0)
0.395878
(+0.018774)
-0.8690530
10/30/2020$172.50$9.000Put0006
(+6)
0.387015
(-0.001535)
-0.8068750
10/30/2020$170.00$6.750Put130038
(+1)
0.350566
(-0.024586)
-0.7478992
10/30/2020$167.50$4.900Put500103
(+13)
0.342918
(-0.013655)
-0.6440894
10/30/2020$165.00$3.500Put2500109
(+0)
0.351738
(-0.025084)
-0.5183288
10/30/2020$162.50$2.425Put391615191
(+9)
0.363035
(-0.02889)
-0.39723417
10/30/2020$160.00$1.600Put1061658191
(+42)
0.372441
(+0.023744)
-0.28962824
10/30/2020$157.50$1.050Put46936144
(+61)
0.390574
(+0.00822)
-0.20392615
10/30/2020$155.00$0.550Put1249012164
(+25)
0.383332
(-0.017443)
-0.12394921
10/30/2020$152.50$0.375Put1321185
(+13)
0.405809
(+0.010173)
-0.0847763
10/30/2020$150.00$0.225Put302121
(+26)
0.421659
(-0.001841)
-0.053293
10/30/2020$149.00$0.000Put00012
(+2)
0.00
10/30/2020$148.00$0.175Put10073
(+0)
0.446749
(+0.019645)
-0.0406171
10/30/2020$147.00$0.000Put00015
(+0)
0.00
10/30/2020$146.00$0.000Put00020
(+4)
0.00
10/30/2020$145.00$0.125Put000141
(+3)
0.494217
(+0.031264)
-0.0278860
10/30/2020$144.00$0.000Put00016
(+0)
0.00
10/30/2020$143.00$0.000Put10018
(+0)
0.5088140.01
10/30/2020$140.00$0.000Put00013
(+0)
0.00
10/30/2020$135.00$0.000Put00055
(+0)
0.00
10/30/2020$130.00$0.000Put0000
(+0)
0.00
10/30/2020$125.00$0.000Put0002
(+0)
0.00
10/30/2020$120.00$0.000Put0000
(+0)
0.00
10/30/2020$115.00$0.000Put0000
(+0)
0.00
10/30/2020$110.00$0.000Put0000
(+0)
0.00
10/30/2020$105.00$0.000Put0000
(+0)
0.00
10/30/2020$100.00$0.000Put0000
(+0)
0.00
10/30/2020$95.00$0.000Put0000
(+0)
0.00
10/30/2020$90.00$0.000Put0000
(+0)
0.00
10/30/2020$85.00$0.025Put0000
(+0)
1.75841
(+0.134354)
-0.0019530
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/25/2020 by MarketBeat.com Staff

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.