Options Chain for TAKE-TWO INTERACTIVE SOFTWARE COM (TTWO) - $144.47 as of 4/29/2024 2:29:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 68.20 | 71.20 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:03 PM EST | |||
| 80.00 | 63.50 | 66.25 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:03 PM EST | |||
| 85.00 | 58.20 | 61.25 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:03 PM EST | |||
| 90.00 | 53.10 | 56.30 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:59:03 PM EST | |||
| 95.00 | 48.15 | 51.05 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.02 | 4/29/2024 1:59:03 PM EST | |||
| 100.00 | 43.15 | 46.35 | 52.00 | 0.00 | 0.00% | 0 | 1 | 1.34 | 1.00 | 0.00 | -0.02 | 4/3/2024 | 4/29/2024 1:59:03 PM EST |
| 105.00 | 38.30 | 41.40 | % | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.03 | 4/29/2024 1:59:03 PM EST | |||
| 110.00 | 34.10 | 36.50 | % | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.05 | 4/29/2024 1:59:03 PM EST | |||
| 115.00 | 28.55 | 31.60 | % | 0 | 0 | 0.96 | 0.96 | 0.00 | -0.06 | 4/29/2024 1:59:03 PM EST | |||
| 120.00 | 24.50 | 25.60 | % | 0 | 0 | 0.62 | 0.94 | 0.01 | -0.08 | 4/29/2024 1:59:03 PM EST | |||
| 125.00 | 20.10 | 20.65 | 20.50 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.91 | 0.01 | -0.10 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 127.00 | 18.55 | 19.45 | 19.65 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.89 | 0.01 | -0.11 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 128.00 | 17.60 | 18.55 | % | 0 | 0 | 0.50 | 0.88 | 0.01 | -0.12 | 4/29/2024 1:59:03 PM EST | |||
| 129.00 | 16.80 | 17.85 | 15.70 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.86 | 0.01 | -0.12 | 4/23/2024 | 4/29/2024 1:59:03 PM EST |
| 130.00 | 15.90 | 16.20 | 22.65 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.85 | 0.01 | -0.12 | 4/1/2024 | 4/29/2024 1:59:03 PM EST |
| 131.00 | 15.00 | 15.80 | 16.15 | 0.00 | 0.00% | 0 | 3 | 0.49 | 0.84 | 0.02 | -0.13 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 132.00 | 14.20 | 14.55 | % | 0 | 0 | 0.48 | 0.82 | 0.02 | -0.13 | 4/29/2024 1:59:03 PM EST | |||
| 133.00 | 13.45 | 13.70 | % | 0 | 0 | 0.49 | 0.81 | 0.02 | -0.14 | 4/29/2024 1:59:03 PM EST | |||
| 134.00 | 12.70 | 12.95 | % | 0 | 0 | 0.48 | 0.79 | 0.02 | -0.14 | 4/29/2024 1:59:03 PM EST | |||
| 135.00 | 11.90 | 12.15 | 10.50 | 0.00 | 0.00% | 0 | 16 | 0.48 | 0.77 | 0.02 | -0.15 | 4/24/2024 | 4/29/2024 1:59:03 PM EST |
| 136.00 | 11.15 | 11.40 | 9.65 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.75 | 0.02 | -0.15 | 4/23/2024 | 4/29/2024 1:59:03 PM EST |
| 137.00 | 10.45 | 10.70 | 8.75 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.73 | 0.02 | -0.16 | 4/23/2024 | 4/29/2024 1:59:03 PM EST |
| 138.00 | 9.75 | 10.00 | % | 0 | 0 | 0.47 | 0.71 | 0.02 | -0.16 | 4/29/2024 1:59:03 PM EST | |||
| 139.00 | 9.10 | 9.30 | 8.15 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.68 | 0.02 | -0.17 | 4/23/2024 | 4/29/2024 1:59:03 PM EST |
| 140.00 | 8.40 | 8.65 | 7.15 | 0.00 | 0.00% | 0 | 54 | 0.47 | 0.66 | 0.02 | -0.17 | 4/24/2024 | 4/29/2024 1:59:03 PM EST |
| 141.00 | 7.85 | 8.00 | 7.15 | 0.00 | 0.00% | 0 | 5 | 0.47 | 0.63 | 0.03 | -0.17 | 4/23/2024 | 4/29/2024 1:59:03 PM EST |
| 142.00 | 7.20 | 7.45 | 6.83 | 0.00 | 0.00% | 0 | 25 | 0.46 | 0.61 | 0.03 | -0.17 | 4/25/2024 | 4/29/2024 1:59:03 PM EST |
| 143.00 | 6.70 | 6.90 | 7.00 | 0.00 | 0.00% | 0 | 211 | 0.46 | 0.58 | 0.03 | -0.18 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 144.00 | 6.15 | 6.35 | 6.60 | +0.75 | +12.83% | 1 | 51 | 0.45 | 0.56 | 0.03 | -0.18 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 145.00 | 5.65 | 5.85 | 6.00 | -0.20 | -3.23% | 76 | 426 | 0.45 | 0.53 | 0.03 | -0.18 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 146.00 | 5.15 | 5.35 | 5.60 | -0.05 | -0.89% | 41 | 51 | 0.45 | 0.50 | 0.03 | -0.18 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 147.00 | 4.75 | 4.90 | 5.15 | -0.20 | -3.74% | 40 | 113 | 0.45 | 0.48 | 0.03 | -0.17 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 148.00 | 4.30 | 4.50 | 4.85 | +0.03 | +0.63% | 1 | 4 | 0.45 | 0.45 | 0.03 | -0.17 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 149.00 | 3.95 | 4.10 | 2.68 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.42 | 0.03 | -0.17 | 4/22/2024 | 4/29/2024 1:59:03 PM EST |
| 150.00 | 3.60 | 3.75 | 3.65 | -0.35 | -8.75% | 13 | 504 | 0.45 | 0.40 | 0.03 | -0.16 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 152.50 | 2.80 | 2.92 | 3.00 | 0.00 | 0.00% | 0 | 31 | 0.45 | 0.33 | 0.03 | -0.15 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 155.00 | 2.16 | 2.26 | 2.47 | +0.07 | +2.92% | 6 | 891 | 0.45 | 0.27 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 157.50 | 1.63 | 1.73 | 1.53 | 0.00 | 0.00% | 0 | 22 | 0.45 | 0.22 | 0.02 | -0.12 | 4/25/2024 | 4/29/2024 1:59:03 PM EST |
| 160.00 | 1.20 | 1.31 | 1.47 | +0.17 | +13.08% | 5 | 351 | 0.45 | 0.17 | 0.02 | -0.10 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 162.50 | 0.88 | 0.99 | 0.91 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.14 | 0.02 | -0.09 | 4/25/2024 | 4/29/2024 1:59:03 PM EST |
| 165.00 | 0.63 | 0.73 | 0.69 | -0.08 | -10.39% | 11 | 481 | 0.44 | 0.11 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 170.00 | 0.35 | 0.41 | 0.39 | -0.03 | -7.15% | 10 | 43 | 0.45 | 0.07 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 175.00 | 0.05 | 0.51 | 0.16 | 0.00 | 0.00% | 0 | 22 | 0.45 | 0.04 | 0.01 | -0.04 | 4/22/2024 | 4/29/2024 1:59:03 PM EST |
| 180.00 | 0.05 | 0.39 | 0.05 | -0.06 | -54.55% | 1 | 38 | 0.49 | 0.03 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 185.00 | 0.02 | 0.33 | 0.41 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.02 | 0.00 | -0.02 | 4/8/2024 | 4/29/2024 1:59:03 PM EST |
| 190.00 | 0.01 | 0.29 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 4/29/2024 1:59:03 PM EST | |||
| 195.00 | 0.01 | 0.26 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.01 | 4/29/2024 1:59:03 PM EST | |||
| 200.00 | 0.00 | 0.24 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 1:59:03 PM EST |
| 205.00 | 0.00 | 0.23 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 210.00 | 0.00 | 0.23 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 220.00 | 0.00 | 0.24 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/29/2024 1:59:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.42 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:03 PM EST | |||
| 80.00 | 0.00 | 0.42 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:03 PM EST | |||
| 85.00 | 0.00 | 0.22 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:03 PM EST | |||
| 90.00 | 0.00 | 0.22 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | -0.02 | 3/18/2024 | 4/29/2024 1:59:03 PM EST |
| 95.00 | 0.00 | 0.22 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.02 | 4/29/2024 1:59:03 PM EST | |||
| 100.00 | 0.00 | 0.24 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 4/29/2024 1:59:03 PM EST |
| 105.00 | 0.00 | 0.27 | % | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.03 | 4/29/2024 1:59:03 PM EST | |||
| 110.00 | 0.07 | 0.34 | % | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.05 | 4/29/2024 1:59:03 PM EST | |||
| 115.00 | 0.13 | 0.49 | 0.41 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.04 | 0.00 | -0.06 | 4/22/2024 | 4/29/2024 1:59:03 PM EST |
| 120.00 | 0.49 | 0.53 | 0.56 | 0.00 | 0.00% | 0 | 12 | 0.57 | -0.06 | 0.01 | -0.08 | 4/24/2024 | 4/29/2024 1:59:03 PM EST |
| 125.00 | 0.76 | 0.90 | 0.74 | -0.17 | -18.69% | 1 | 55 | 0.54 | -0.09 | 0.01 | -0.10 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 127.00 | 1.03 | 1.10 | 1.18 | 0.00 | 0.00% | 0 | 6 | 0.53 | -0.11 | 0.01 | -0.11 | 4/25/2024 | 4/29/2024 1:59:03 PM EST |
| 128.00 | 1.14 | 1.21 | 1.29 | 0.00 | 0.00% | 0 | 4 | 0.52 | -0.12 | 0.01 | -0.12 | 4/23/2024 | 4/29/2024 1:59:03 PM EST |
| 129.00 | 1.26 | 1.32 | % | 0 | 0 | 0.52 | -0.14 | 0.01 | -0.12 | 4/29/2024 1:59:03 PM EST | |||
| 130.00 | 1.40 | 1.46 | 1.41 | +0.05 | +3.68% | 3 | 76 | 0.51 | -0.15 | 0.01 | -0.12 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 131.00 | 1.55 | 1.61 | % | 0 | 0 | 0.51 | -0.16 | 0.02 | -0.13 | 4/29/2024 1:59:03 PM EST | |||
| 132.00 | 1.72 | 1.78 | % | 0 | 0 | 0.50 | -0.18 | 0.02 | -0.13 | 4/29/2024 1:59:03 PM EST | |||
| 133.00 | 1.90 | 1.97 | 2.11 | 0.00 | 0.00% | 0 | 5 | 0.50 | -0.19 | 0.02 | -0.14 | 4/25/2024 | 4/29/2024 1:59:03 PM EST |
| 134.00 | 2.10 | 2.17 | 2.00 | 0.00 | 0.00% | 0 | 136 | 0.49 | -0.21 | 0.02 | -0.14 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 135.00 | 2.32 | 2.40 | 2.13 | +0.02 | +0.95% | 1 | 1,862 | 0.49 | -0.23 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 136.00 | 2.55 | 2.66 | 2.42 | -0.63 | -20.66% | 3 | 5 | 0.48 | -0.25 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 137.00 | 2.84 | 2.94 | 2.68 | 0.00 | 0.00% | 0 | 6 | 0.48 | -0.27 | 0.02 | -0.16 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 138.00 | 3.10 | 3.25 | 3.00 | 0.00 | 0.00% | 0 | 7 | 0.48 | -0.29 | 0.02 | -0.16 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 139.00 | 3.40 | 3.55 | 3.15 | 0.00 | 0.00% | 0 | 8 | 0.47 | -0.32 | 0.02 | -0.17 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 140.00 | 3.75 | 3.90 | 3.60 | -0.05 | -1.37% | 1 | 412 | 0.47 | -0.34 | 0.02 | -0.17 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 141.00 | 4.15 | 4.30 | 3.90 | 0.00 | 0.00% | 0 | 45 | 0.46 | -0.37 | 0.03 | -0.17 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 142.00 | 4.55 | 4.70 | 4.30 | 0.00 | 0.00% | 0 | 57 | 0.46 | -0.39 | 0.03 | -0.17 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 143.00 | 4.95 | 5.15 | 5.05 | 0.00 | 0.00% | 0 | 112 | 0.46 | -0.42 | 0.03 | -0.18 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 144.00 | 5.40 | 5.60 | 6.09 | 0.00 | 0.00% | 0 | 27 | 0.46 | -0.44 | 0.03 | -0.18 | 4/25/2024 | 4/29/2024 1:59:03 PM EST |
| 145.00 | 5.90 | 6.10 | 6.15 | +0.50 | +8.85% | 54 | 276 | 0.46 | -0.47 | 0.03 | -0.18 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 146.00 | 6.45 | 6.65 | 6.25 | 0.00 | 0.00% | 0 | 18 | 0.46 | -0.50 | 0.03 | -0.18 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 147.00 | 6.95 | 7.20 | 6.80 | 0.00 | 0.00% | 0 | 20 | 0.45 | -0.52 | 0.03 | -0.17 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 148.00 | 7.55 | 7.80 | % | 0 | 0 | 0.45 | -0.55 | 0.03 | -0.17 | 4/29/2024 1:59:03 PM EST | |||
| 149.00 | 8.20 | 8.40 | 8.00 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.58 | 0.03 | -0.17 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 150.00 | 8.70 | 9.05 | 9.10 | -2.50 | -21.56% | 10 | 187 | 0.45 | -0.60 | 0.03 | -0.16 | 4/29/2024 | 4/29/2024 1:59:03 PM EST |
| 152.50 | 10.45 | 10.75 | 12.10 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.67 | 0.03 | -0.15 | 4/25/2024 | 4/29/2024 1:59:03 PM EST |
| 155.00 | 12.25 | 12.65 | 11.82 | 0.00 | 0.00% | 0 | 142 | 0.45 | -0.73 | 0.02 | -0.14 | 4/26/2024 | 4/29/2024 1:59:03 PM EST |
| 157.50 | 14.30 | 14.65 | % | 0 | 0 | 0.44 | -0.78 | 0.02 | -0.12 | 4/29/2024 1:59:03 PM EST | |||
| 160.00 | 16.40 | 16.85 | 15.95 | 0.00 | 0.00% | 0 | 8 | 0.45 | -0.83 | 0.02 | -0.10 | 4/15/2024 | 4/29/2024 1:59:03 PM EST |
| 162.50 | 18.60 | 19.10 | % | 0 | 0 | 0.45 | -0.86 | 0.02 | -0.09 | 4/29/2024 1:59:03 PM EST | |||
| 165.00 | 19.55 | 21.75 | 16.54 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.89 | 0.01 | -0.07 | 4/3/2024 | 4/29/2024 1:59:03 PM EST |
| 170.00 | 24.10 | 27.35 | % | 0 | 0 | 0.61 | -0.93 | 0.01 | -0.05 | 4/29/2024 1:59:03 PM EST | |||
| 175.00 | 29.10 | 31.75 | % | 0 | 0 | 0.77 | -0.96 | 0.01 | -0.04 | 4/29/2024 1:59:03 PM EST | |||
| 180.00 | 33.95 | 36.95 | % | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.03 | 4/29/2024 1:59:03 PM EST | |||
| 185.00 | 39.20 | 41.95 | % | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.02 | 4/29/2024 1:59:03 PM EST | |||
| 190.00 | 44.10 | 47.15 | % | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.01 | 4/29/2024 1:59:03 PM EST | |||
| 195.00 | 48.95 | 52.00 | % | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 4/29/2024 1:59:03 PM EST | |||
| 200.00 | 54.10 | 57.15 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 205.00 | 58.95 | 61.80 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 210.00 | 63.95 | 67.15 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST | |||
| 220.00 | 73.95 | 76.65 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:03 PM EST |