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

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

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
10/30/2020	$250.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
10/30/2020	$245.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
10/30/2020	$240.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
10/30/2020	$235.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
10/30/2020	$230.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
10/30/2020	$225.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
10/30/2020	$220.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
10/30/2020	$215.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
10/30/2020	$210.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
10/30/2020	$205.00	$0.000	Call	0	0	0	1 (+0)		0.0	0

10/30/2020	$200.00	$0.000	Call	0	0	0	11 (+0)		0.0	0
10/30/2020	$195.00	$0.125	Call	1	0	1	2002 (+0)	0.612188 (+0.00223)	0.024489	1
10/30/2020	$192.50	$0.100	Call	0	0	0	197 (+0)	0.553964	0.0219	0
10/30/2020	$190.00	$0.000	Call	15	15	0	14 (+0)	0.585952 (+0.069694)	0.0	1
10/30/2020	$187.50	$0.000	Call	1	0	0	16 (+0)	0.511913 (+0.046939)	0.0	1
10/30/2020	$185.00	$0.000	Call	0	0	0	45 (+0)		0.0	0
10/30/2020	$182.50	$0.000	Call	4	0	0	21 (+0)	0.449616 (+0.000201)	0.0	1
10/30/2020	$180.00	$0.225	Call	15	11	3	273 (-13)	0.407886 (-0.014532)	0.05783	5
10/30/2020	$177.50	$0.400	Call	0	0	0	56 (+3)	0.410195 (-0.005972)	0.093774	0
10/30/2020	$175.00	$0.475	Call	26	0	4	165 (+33)	0.370661 (-0.024803)	0.117445	12
10/30/2020	$172.50	$0.700	Call	46	33	10	122 (+9)	0.350828 (-0.045191)	0.168107	17
10/30/2020	$170.00	$1.100	Call	36	9	17	254 (+57)	0.338506 (-0.047531)	0.246042	16
10/30/2020	$167.50	$1.800	Call	54	31	19	183 (+26)	0.337613 (-0.033216)	0.354922	24
10/30/2020	$165.00	$2.775	Call	50	19	18	182 (+51)	0.335279 (-0.05865)	0.479621	31
10/30/2020	$162.50	$4.450	Call	28	17	1	78 (+41)	0.376217 (-0.028308)	0.59981	12
10/30/2020	$160.00	$5.850	Call	9	0	0	74 (-2)	0.351637 (-0.077416)	0.720858	3
10/30/2020	$157.50	$7.850	Call	0	0	0	23 (+0)	0.369413 (-0.053536)	0.807156	0
10/30/2020	$155.00	$9.950	Call	0	0	0	41 (+0)	0.372952 (-0.054164)	0.878901	0
10/30/2020	$152.50	$12.350	Call	0	0	0	3 (+0)	0.418664 (-0.026903)	0.907954	0
10/30/2020	$150.00	$14.600	Call	0	0	0	7 (+0)	0.396583 (-0.140327)	0.955438	0
10/30/2020	$149.00	$16.550	Call	4	0	4	1 (+0)	0.679247 (+0.143965)	0.863174	1
10/30/2020	$148.00	$17.450	Call	0	0	0	10 (+0)	0.690022 (+0.14928)	0.874835	0
10/30/2020	$147.00	$18.400	Call	0	0	0	1 (+0)	0.710041 (+0.027166)	0.882744	0
10/30/2020	$146.00	$19.200	Call	0	0	0	0 (+0)	0.692804 (+0.009272)	0.900975	0
10/30/2020	$145.00	$20.750	Call	0	0	0	0 (+0)	0.848521 (+0.095408)	0.870549	0
10/30/2020	$144.00	$21.350	Call	0	0	0	3 (+0)	0.789892 (+0.128043)	0.897536	0
10/30/2020	$143.00	$22.000	Call	0	0	0	1 (+0)	0.72288 (+0.07456)	0.925778	0
10/30/2020	$140.00	$24.950	Call	0	0	0	1 (+0)	0.789577 (+0.047171)	0.936462	0
10/30/2020	$135.00	$29.750	Call	0	0	0	0 (+0)	0.83926 (-0.020103)	0.96037	0
10/30/2020	$130.00	$34.800	Call	0	0	0	3 (+0)	0.997949 (+0.067392)	0.961573	0
10/30/2020	$125.00	$39.850	Call	0	0	0	0 (+0)	1.16298 (+0.101794)	0.962701	0
10/30/2020	$120.00	$44.950	Call	0	0	0	0 (+0)	1.36177 (+0.114625)	0.961189	0
10/30/2020	$115.00	$49.800	Call	0	0	0	0 (+0)	1.43795 (+0.119961)	0.970964	0
10/30/2020	$110.00	$54.800	Call	0	0	0	0 (+0)	1.57147 (+0.128729)	0.974773	0
10/30/2020	$105.00	$59.700	Call	0	0	0	0 (+0)	1.64756 (+0.098651)	0.981234	0
10/30/2020	$100.00	$64.700	Call	0	0	0	0 (+0)	1.79551 (-0.020765)	0.983182	0
10/30/2020	$95.00	$69.850	Call	0	0	0	0 (+0)	2.10545 (+0.163759)	0.978688	0
10/30/2020	$90.00	$74.900	Call	0	0	0	0 (+0)	2.37246 (+0.305989)	0.977177	0
10/30/2020	$85.00	$79.700	Call	0	0	0	0 (+0)	2.32051 (+0.009158)	0.986585	0
10/30/2020	$250.00	$86.300	Put	0	0	0	0 (+0)	1.71798 (+0.441025)	-0.951995	0
10/30/2020	$245.00	$81.350	Put	0	0	0	0 (+0)	1.66771 (+0.146714)	-0.948018	0
10/30/2020	$240.00	$76.300	Put	0	0	0	0 (+0)	1.58099 (+0.363433)	-0.948718	0
10/30/2020	$235.00	$71.200	Put	0	0	0	0 (+0)	1.47396 (+0.349003)	-0.952222	0
10/30/2020	$230.00	$66.350	Put	0	0	0	0 (+0)	1.45609 (+0.458046)	-0.941991	0
10/30/2020	$225.00	$61.100	Put	0	0	0	0 (+0)	1.29047 (+0.286089)	-0.954119	0
10/30/2020	$220.00	$56.250	Put	0	0	0	0 (+0)	1.26968 (+0.378321)	-0.942475	0
10/30/2020	$215.00	$51.250	Put	0	0	0	0 (+0)	1.19202 (+0.314092)	-0.939434	0
10/30/2020	$210.00	$46.250	Put	0	0	0	0 (+0)	1.11293 (+0.336159)	-0.935808	0
10/30/2020	$205.00	$41.300	Put	0	0	0	0 (+0)	1.05165 (+0.306076)	-0.928068	0
10/30/2020	$200.00	$36.450	Put	0	0	0	0 (+0)	1.00243 (+0.362135)	-0.912719	0
10/30/2020	$195.00	$31.300	Put	0	0	0	0 (+0)	0.866924 (+0.260216)	-0.916051	0
10/30/2020	$192.50	$28.800	Put	0	0	0	0 (+0)	0.814618 (+0.149714)	-0.912148	0
10/30/2020	$190.00	$26.450	Put	0	0	0	0 (+0)	0.79707 (+0.193487)	-0.895623	0
10/30/2020	$187.50	$23.900	Put	0	0	0	0 (+0)	0.732473 (+0.072463)	-0.893587	0
10/30/2020	$185.00	$20.500	Put	23	0	0	0 (+0)	0.0		9
10/30/2020	$182.50	$19.600	Put	0	0	0	0 (+0)	0.755515 (+0.261779)	-0.828319	0
10/30/2020	$180.00	$16.150	Put	0	0	0	0 (+0)	0.509362 (+0.048274)	-0.894233	0
10/30/2020	$177.50	$13.850	Put	0	0	0	8 (+8)	0.501031 (+0.04792)	-0.861296	0
10/30/2020	$175.00	$11.150	Put	0	0	0	0 (+0)	0.395878 (+0.018774)	-0.869053	0
10/30/2020	$172.50	$9.000	Put	0	0	0	6 (+6)	0.387015 (-0.001535)	-0.806875	0
10/30/2020	$170.00	$6.750	Put	13	0	0	38 (+1)	0.350566 (-0.024586)	-0.747899	2
10/30/2020	$167.50	$4.900	Put	5	0	0	103 (+13)	0.342918 (-0.013655)	-0.644089	4
10/30/2020	$165.00	$3.500	Put	25	0	0	109 (+0)	0.351738 (-0.025084)	-0.518328	8
10/30/2020	$162.50	$2.425	Put	39	16	15	191 (+9)	0.363035 (-0.02889)	-0.397234	17
10/30/2020	$160.00	$1.600	Put	106	16	58	191 (+42)	0.372441 (+0.023744)	-0.289628	24
10/30/2020	$157.50	$1.050	Put	46	9	36	144 (+61)	0.390574 (+0.00822)	-0.203926	15
10/30/2020	$155.00	$0.550	Put	124	90	12	164 (+25)	0.383332 (-0.017443)	-0.123949	21
10/30/2020	$152.50	$0.375	Put	13	2	11	85 (+13)	0.405809 (+0.010173)	-0.084776	3
10/30/2020	$150.00	$0.225	Put	3	0	2	121 (+26)	0.421659 (-0.001841)	-0.05329	3
10/30/2020	$149.00	$0.000	Put	0	0	0	12 (+2)		0.0	0
10/30/2020	$148.00	$0.175	Put	1	0	0	73 (+0)	0.446749 (+0.019645)	-0.040617	1
10/30/2020	$147.00	$0.000	Put	0	0	0	15 (+0)		0.0	0
10/30/2020	$146.00	$0.000	Put	0	0	0	20 (+4)		0.0	0
10/30/2020	$145.00	$0.125	Put	0	0	0	141 (+3)	0.494217 (+0.031264)	-0.027886	0
10/30/2020	$144.00	$0.000	Put	0	0	0	16 (+0)		0.0	0
10/30/2020	$143.00	$0.000	Put	1	0	0	18 (+0)	0.508814	0.0	1
10/30/2020	$140.00	$0.000	Put	0	0	0	13 (+0)		0.0	0
10/30/2020	$135.00	$0.000	Put	0	0	0	55 (+0)		0.0	0
10/30/2020	$130.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
10/30/2020	$125.00	$0.000	Put	0	0	0	2 (+0)		0.0	0
10/30/2020	$120.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
10/30/2020	$115.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
10/30/2020	$110.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
10/30/2020	$105.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
10/30/2020	$100.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
10/30/2020	$95.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
10/30/2020	$90.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
10/30/2020	$85.00	$0.025	Put	0	0	0	0 (+0)	1.75841 (+0.134354)	-0.001953	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 10/25/2020 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Get Started with MarketBeat

	Read Your Daily Newsletter
	Check Out My MarketBeat
	Watch Our Tutorial Videos
	Add a Stock to Your Watchlist
	Set Up an Instant Alert
	View a Company's Profile Page
	View Our Financial Calendars
	View Today's Analyst Ratings

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

TAKE-TWO INTERACTIVE SOFTWARE Options Chain and Prices

Adding

Adding

Adding TAKE-TWO INTERACTIVE SOFTWARE, INC

Options Chain

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

30 Days of MarketBeat All Access for $1.00

Options Trading from Scratch

Market Data and Calendars

Investing Education and Resources