$216.65
0.850.39%
At close: Jun 4, 5:00 PM EST
$216.65
N/A
After Hours: 4:32 PM EST
Take-Two Interactive Software Inc Option Chain
TTWONASDAQ
Take-Two Interactive (NASDAQ:TTWO) Stock, Option Chain
Option chain shows key data for Take-Two Interactive's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Take-Two Interactive.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid105.4
Ask108.3
volume0
Intrest0
Strike
110
110
Last Price0.05Jun 03, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest29
Last Price-
Change
-
Bid100.2
Ask103.6
volume0
Intrest0
Strike
115
115
Last Price0.22Jun 03, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest4
Last Price-
Change
-
Bid95.3
Ask98.7
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid89.9
Ask93.6
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid85.3
Ask88.7
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price82.8May 28, 2026
Change
-0%
Bid79.8
Ask83.7
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price83.32May 26, 2026
Change
-0%
Bid74.7
Ask78.7
volume0
Intrest1
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid70.3
Ask73.7
volume0
Intrest0
Strike
145
145
Last Price2.2May 07, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest181
Last Price73.4May 26, 2026
Change
-0%
Bid64.7
Ask68.6
volume0
Intrest1
Strike
150
150
Last Price0.47May 14, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest300
Last Price68.43May 26, 2026
Change
-0%
Bid60.1
Ask63.7
volume0
Intrest1
Strike
155
155
Last Price1.12May 19, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest44
Last Price-
Change
-
Bid55.2
Ask58.7
volume0
Intrest0
Strike
160
160
Last Price0.47May 14, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest4
Last Price-
Change
-
Bid49.7
Ask53.7
volume0
Intrest0
Strike
165
165
Last Price1.95May 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid44.7
Ask48.7
volume0
Intrest0
Strike
170
170
Last Price0.3May 21, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest25
Last Price-
Change
-
Bid40.5
Ask43.7
volume0
Intrest0
Strike
175
175
Last Price0.47May 21, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest7
Last Price45.81May 29, 2026
Change
-0%
Bid35.3
Ask38.7
volume0
Intrest1
Strike
180
180
Last Price0.03Jun 03, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest24
Last Price57.1May 22, 2026
Change
-0%
Bid30.4
Ask33.8
volume0
Intrest1
Strike
185
185
Last Price0.16May 26, 2026
Change
-0%
Bid-
Ask1.9
volume0
Intrest2
Last Price52.1May 22, 2026
Change
-0%
Bid25.4
Ask28.1
volume0
Intrest1
Strike
190
190
Last Price0.49Jun 03, 2026
Change
-0%
Bid-
Ask1.4
volume0
Intrest16
Last Price-
Change
-
Bid23.1
Ask26.2
volume0
Intrest0
Strike
192.5
192.5
Last Price0.1Jun 02, 2026
Change
-0%
Bid-
Ask1.75
volume0
Intrest3
Last Price31May 26, 2026
Change
-0%
Bid20.5
Ask23.3
volume0
Intrest0
Strike
195
195
Last Price0.05Jun 04, 2026
Change
0.0550%
Bid-
Ask0.15
volume2
Intrest29
Last Price-
Change
-
Bid17.9
Ask21.2
volume0
Intrest0
Strike
197.5
197.5
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price19.67Jun 04, 2026
Change
0.743.63%
Bid15.7
Ask18.1
volume1
Intrest777
Strike
200
200
Last Price0.05Jun 04, 2026
Change
0.1575%
Bid-
Ask0.25
volume1
Intrest49
Last Price-
Change
-
Bid13.1
Ask15.7
volume0
Intrest0
Strike
202.5
202.5
Last Price0.39Jun 03, 2026
Change
-0%
Bid-
Ask2.05
volume0
Intrest6
Last Price14.82May 27, 2026
Change
-0%
Bid10.5
Ask13.2
volume0
Intrest3
Strike
205
205
Last Price0.08Jun 04, 2026
Change
0.586.21%
Bid-
Ask0.15
volume2
Intrest110
Last Price8.8Jun 03, 2026
Change
-0%
Bid8.1
Ask10.7
volume0
Intrest1
Strike
207.5
207.5
Last Price0.1Jun 04, 2026
Change
0.5885.29%
Bid-
Ask0.4
volume4
Intrest28
Last Price10.64Jun 04, 2026
Change
0.363.27%
Bid5.7
Ask8.4
volume1
Intrest74
Strike
210
210
Last Price0.23Jun 04, 2026
Change
0.9380.17%
Bid0.15
Ask0.4
volume1647
Intrest227
Last Price14.63May 29, 2026
Change
-0%
Bid4
Ask6.2
volume0
Intrest1
Strike
212.5
212.5
Last Price0.7Jun 04, 2026
Change
1.5969.43%
Bid0.4
Ask1.4
volume961
Intrest379
Last Price4.32Jun 04, 2026
Change
0.225.37%
Bid1.95
Ask4.4
volume2
Intrest92
Strike
215
215
Last Price1.31Jun 04, 2026
Change
1.6155.14%
Bid0.95
Ask1.75
volume39
Intrest158
Last Price1.98Jun 04, 2026
Change
1.4241.76%
Bid1.55
Ask2.5
volume32
Intrest36
Strike
217.5
217.5
Last Price2.52Jun 04, 2026
Change
1.7340.71%
Bid1.8
Ask3.1
volume4
Intrest70
Last Price1.05Jun 04, 2026
Change
0.7842.62%
Bid0.8
Ask1.6
volume54
Intrest441
Strike
220
220
Last Price4.22Jun 04, 2026
Change
1.4825.96%
Bid3
Ask5.6
volume12
Intrest224
Last Price0.69Jun 04, 2026
Change
0.6648.89%
Bid0.35
Ask1.05
volume24
Intrest63
Strike
222.5
222.5
Last Price7.1Jun 02, 2026
Change
-0%
Bid5
Ask7.6
volume0
Intrest20
Last Price0.41Jun 04, 2026
Change
0.4753.41%
Bid0.05
Ask0.95
volume44
Intrest2340
Strike
225
225
Last Price10.1Jun 03, 2026
Change
-0%
Bid7.2
Ask9.9
volume0
Intrest53
Last Price0.8Jun 04, 2026
Change
0.233.33%
Bid0.15
Ask0.7
volume2
Intrest44
Strike
227.5
227.5
Last Price8.98Jun 04, 2026
Change
0.394.54%
Bid9.6
Ask12.2
volume3
Intrest25
Last Price0.55Jun 04, 2026
Change
0.058.33%
Bid-
Ask0.4
volume1
Intrest291
Strike
230
230
Last Price11.3Jun 02, 2026
Change
-0%
Bid12
Ask14.7
volume0
Intrest65
Last Price0.3Jun 04, 2026
Change
0.125%
Bid-
Ask1.2
volume2
Intrest45
Strike
232.5
232.5
Last Price11May 29, 2026
Change
-0%
Bid14.5
Ask17.1
volume0
Intrest2
Last Price0.3Jun 04, 2026
Change
0.2545.45%
Bid0.1
Ask1.25
volume2
Intrest245
Strike
235
235
Last Price15.91Jun 02, 2026
Change
-0%
Bid17
Ask19.3
volume0
Intrest155
Last Price0.1Jun 04, 2026
Change
0.2672.22%
Bid-
Ask1.05
volume9
Intrest41
Strike
237.5
237.5
Last Price20.63May 27, 2026
Change
-0%
Bid18.9
Ask22.1
volume0
Intrest2
Last Price0.18Jun 04, 2026
Change
0.1850%
Bid0.05
Ask1.3
volume6
Intrest154
Strike
240
240
Last Price21.25Jun 04, 2026
Change
7.7557.41%
Bid22
Ask24.1
volume4
Intrest60
Last Price0.1Jun 04, 2026
Change
0.990%
Bid-
Ask0.95
volume2
Intrest30
Strike
242.5
242.5
Last Price19.9May 22, 2026
Change
-0%
Bid23.9
Ask27.2
volume0
Intrest26
Last Price0.2Jun 03, 2026
Change
-0%
Bid-
Ask1.9
volume0
Intrest46
Strike
245
245
Last Price16.85Jun 01, 2026
Change
-0%
Bid27
Ask29.6
volume0
Intrest9
Last Price0.05Jun 04, 2026
Change
0.5291.23%
Bid-
Ask2.15
volume1
Intrest25
Strike
247.5
247.5
Last Price17.7May 18, 2026
Change
-0%
Bid29.5
Ask32.1
volume0
Intrest0
Last Price2.2Jun 03, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest59
Strike
250
250
Last Price33.9Jun 04, 2026
Change
10.8246.88%
Bid31.4
Ask34.7
volume5
Intrest1
Last Price0.3Jun 04, 2026
Change
0.7370.87%
Bid-
Ask1
volume5
Intrest28
Strike
252.5
252.5
Last Price36.45Jun 04, 2026
Change
7.5526.12%
Bid33.9
Ask36.9
volume10
Intrest6
Last Price0.28Jun 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest16
Strike
255
255
Last Price36Jun 04, 2026
Change
4.7215.09%
Bid36.4
Ask39.5
volume10
Intrest2
Last Price0.9May 22, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Strike
257.5
257.5
Last Price33.9May 22, 2026
Change
-0%
Bid38.9
Ask42.3
volume0
Intrest0
Last Price0.2Jun 03, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest763
Strike
260
260
Last Price44Jun 04, 2026
Change
0.71.57%
Bid41.4
Ask44.6
volume5
Intrest1
Last Price0.1Jun 01, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest6
Strike
262.5
262.5
Last Price38.6May 22, 2026
Change
-0%
Bid43.9
Ask47.1
volume0
Intrest0
Last Price0.25May 26, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest11
Strike
265
265
Last Price46Jun 04, 2026
Change
10.2528.67%
Bid46.4
Ask49.7
volume10
Intrest2
Last Price0.8May 27, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest11
Strike
267.5
267.5
Last Price-
Change
-
Bid48.9
Ask51.8
volume0
Intrest0
Last Price0.2Jun 03, 2026
Change
-0%
Bid-
Ask1.95
volume0
Intrest72
Strike
270
270
Last Price35.51May 21, 2026
Change
-0%
Bid51.4
Ask54.6
volume0
Intrest0
Last Price0.45May 26, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest18
Strike
275
275
Last Price46.2May 26, 2026
Change
-0%
Bid57
Ask59.7
volume0
Intrest0
Last Price0.26May 26, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Strike
280
280
Last Price-
Change
-
Bid61.7
Ask64.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid67
Ask69.7
volume0
Intrest0
Last Price1.91May 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
290
290
Last Price-
Change
-
Bid71.4
Ask74.7
volume0
Intrest0
Last Price1.43May 22, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest162
Strike
295
295
Last Price-
Change
-
Bid76.8
Ask79.7
volume0
Intrest0
Last Price1.5May 22, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest264
Strike
300
300
Last Price64.76May 20, 2026
Change
-0%
Bid81.4
Ask84.7
volume0
Intrest0
Last Price1.47May 20, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
305
305
Last Price-
Change
-
Bid87
Ask89.5
volume0
Intrest0
Last Price1.05May 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest22
Strike
310
310
Last Price-
Change
-
Bid91.4
Ask94.5
volume0
Intrest0
Last Price0.69May 22, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest43
Strike
320
320
Last Price83.95May 20, 2026
Change
-0%
Bid101.4
Ask104.8
volume0
Intrest0
Last Price0.59May 22, 2026
Change
-0%
Bid-
Ask1.25
volume0
Intrest168
Strike
330
330
Last Price93.72May 20, 2026
Change
-0%
Bid111.4
Ask114.5
volume0
Intrest0
Last Price0.29Jun 01, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest73
Strike
340
340
Last Price-
Change
-
Bid122
Ask124.7
volume0
Intrest0
Last Price1.03May 22, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest261
Strike
350
350
Last Price109.5May 22, 2026
Change
-0%
Bid132
Ask134.5
volume0
Intrest0
Last Price0.6May 21, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest39
Strike
360
360
Last Price118.7May 22, 2026
Change
-0%
Bid142
Ask144.5
volume0
Intrest0
