$243.37
-1.19-0.49%
Last update: Dec 15, 5:15 PM
Comments
Loading...
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
-
Bid110.5
Ask113.3
volume0
Intrest0
Strike
130
130
Last Price0.04Dec 11, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest10
Last Price-
Change
-
Bid105.5
Ask108
volume0
Intrest0
Strike
135
135
Last Price0.04Dec 11, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest7
Last Price-
Change
-
Bid100.5
Ask103.5
volume0
Intrest0
Strike
140
140
Last Price0.04Dec 11, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest11
Last Price-
Change
-
Bid95.5
Ask98.5
volume0
Intrest0
Strike
145
145
Last Price0.04Dec 11, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest10
Last Price-
Change
-
Bid90.5
Ask93.5
volume0
Intrest0
Strike
150
150
Last Price0.04Dec 11, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest12
Last Price-
Change
-
Bid85.5
Ask88.3
volume0
Intrest0
Strike
155
155
Last Price0.04Dec 11, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest12
Last Price-
Change
-
Bid80.5
Ask83.5
volume0
Intrest0
Strike
160
160
Last Price0.04Dec 11, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest6
Last Price-
Change
-
Bid74.8
Ask78.5
volume0
Intrest0
Strike
165
165
Last Price0.04Dec 11, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest6
Last Price-
Change
-
Bid69.8
Ask73.5
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price69.17Dec 11, 2025
Change
-0%
Bid65.5
Ask68.5
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price61.93Dec 12, 2025
Change
-0%
Bid60.5
Ask63.5
volume0
Intrest1
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price56.79Dec 12, 2025
Change
-0%
Bid55.5
Ask58.5
volume0
Intrest1
Strike
185
185
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid50.5
Ask53.5
volume0
Intrest0
Strike
190
190
Last Price0.26Nov 07, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest10
Last Price-
Change
-
Bid45.5
Ask48.5
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid40.5
Ask43.3
volume0
Intrest0
Strike
200
200
Last Price0.79Nov 07, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid35.5
Ask38.5
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid30.5
Ask33.5
volume0
Intrest0
Strike
210
210
Last Price0.34Nov 19, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest35
Last Price-
Change
-
Bid27.3
Ask31
volume0
Intrest0
Strike
212.5
212.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid24.8
Ask28.5
volume0
Intrest0
Strike
215
215
Last Price0.34Dec 04, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3652
Last Price-
Change
-
Bid23
Ask26
volume0
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid20.5
Ask23.5
volume0
Intrest0
Strike
220
220
Last Price0.39Dec 04, 2025
Change
-0%
Bid-
Ask1.9
volume0
Intrest100
Last Price19.1Dec 12, 2025
Change
-0%
Bid18
Ask20.8
volume0
Intrest1
Strike
222.5
222.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price16.6Dec 12, 2025
Change
-0%
Bid14.8
Ask18.5
volume0
Intrest10
Strike
225
225
Last Price0.06Dec 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest46
Last Price-
Change
-
Bid13.1
Ask16
volume0
Intrest0
Strike
227.5
227.5
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price11.8Nov 24, 2025
Change
-0%
Bid10.6
Ask13.5
volume0
Intrest42
Strike
230
230
Last Price0.17Dec 11, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest38
Last Price-
Change
-
Bid8.1
Ask11
volume0
Intrest0
Strike
232.5
232.5
Last Price0.05Dec 11, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest30
Last Price7.25Dec 12, 2025
Change
-0%
Bid4.8
Ask8.5
volume0
Intrest8
Strike
235
235
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest83
Last Price9.5Dec 08, 2025
Change
-0%
Bid3.3
Ask6
volume0
Intrest12
Strike
237.5
237.5
Last Price0.23Dec 10, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest52
Last Price1.6Dec 12, 2025
Change
-0%
Bid0.75
Ask3.3
volume0
Intrest12
Strike
240
240
Last Price0.11Dec 12, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest105
Last Price0.2Dec 12, 2025
Change
-0%
Bid-
Ask2
volume0
Intrest16
Strike
242.5
242.5
Last Price0.75Dec 12, 2025
Change
-0%
Bid-
Ask2.95
volume0
Intrest54
Last Price0.25Dec 12, 2025
Change
-0%
Bid-
Ask1.8
volume0
Intrest40
Strike
245
245
Last Price3.83Dec 12, 2025
Change
-0%
Bid2.1
Ask4.9
volume0
Intrest125
Last Price0.25Dec 12, 2025
Change
-0%
Bid-
Ask2.4
volume0
Intrest101
Strike
247.5
247.5
Last Price5.6Dec 12, 2025
Change
-0%
Bid4.5
Ask7.7
volume0
Intrest49
Last Price0.08Dec 12, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest123
Strike
250
250
Last Price5.7Dec 11, 2025
Change
-0%
Bid6.6
Ask10.2
volume0
Intrest8
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest26
Strike
252.5
252.5
Last Price10.05Dec 12, 2025
Change
-0%
Bid9.5
Ask12.3
volume0
Intrest1
Last Price0.1Dec 12, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest51
Strike
255
255
Last Price24.3Nov 07, 2025
Change
-0%
Bid12
Ask15
volume0
Intrest0
Last Price0.2Dec 09, 2025
Change
-0%
Bid-
Ask2.1
volume0
Intrest85
Strike
257.5
257.5
Last Price-
Change
-
Bid14.4
Ask17.3
volume0
Intrest0
Last Price0.09Dec 11, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest116
Strike
260
260
Last Price-
Change
-
Bid16.5
Ask20.2
volume0
Intrest0
Last Price0.1Dec 10, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest15
Strike
262.5
262.5
Last Price-
Change
-
Bid19.4
Ask22.2
volume0
Intrest0
Last Price0.1Dec 08, 2025
Change
-0%
Bid-
Ask1.9
volume0
Intrest1
Strike
265
265
Last Price-
Change
-
Bid21.5
Ask25.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
267.5
267.5
Last Price-
Change
-
Bid24.4
Ask27.7
volume0
Intrest0
Last Price0.75Dec 02, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
270
270
Last Price30.1Nov 07, 2025
Change
-0%
Bid26.9
Ask30.2
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
272.5
272.5
Last Price-
Change
-
Bid29.4
Ask32.7
volume0
Intrest0
Last Price1.2Nov 07, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
275
275
Last Price-
Change
-
Bid31.5
Ask35.2
volume0
Intrest0
Last Price5.71Nov 06, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
280
280
Last Price-
Change
-
Bid37
Ask40.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid41.5
Ask45.2
volume0
Intrest0
Last Price3.27Nov 03, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest6
Strike
290
290
Last Price-
Change
-
Bid46.9
Ask50
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid51.9
Ask55.2
volume0
Intrest0
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest32
Strike
300
300
Last Price-
Change
-
Bid57
Ask60.2
volume0
Intrest0
Last Price1.5Nov 06, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest25
Strike
305
305
Last Price-
Change
-
Bid62
Ask65
volume0
Intrest0
Last Price3.7Nov 03, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest18
Strike
310
310
Last Price-
Change
-
Bid66.9
Ask70.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid71.9
Ask75.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid76.9
Ask80.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid81.9
Ask84.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid86.9
Ask89.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid91.9
Ask95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid96.9
Ask100.2
volume0
Intrest0
Last Price0.07Dec 11, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Strike
345
345
Last Price-
Change
-
Bid102
Ask105
volume0
Intrest0
Last Price0.07Dec 10, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Strike
350
350
Last Price-
Change
-
Bid106.5
Ask110.2
volume0
Intrest0
