Bulletin
Investor Alert

Take-Two Interactive Software Inc.

NAS: TTWO

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Apr 16, 2021, 7:36 p.m.

/zigman2/quotes/204008930/composite

$

179.05

Change

+0.25 +0.14%

Volume

Volume 69,538

Quotes are delayed by 20 min

/zigman2/quotes/204008930/composite

Previous close

$ 182.50

$ 178.80

Change

-3.70 -2.03%

Day low

Day high

$177.67

$182.75

Open

52 week low

52 week high

$118.01

$214.91

Open

OPTION CHAIN FOR TAKE-TWO INTERACTIVE SOFTWARE INC.

In-the-money

April, 2021 Options

Hide
CALLS PUTS
Expires April 23, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 91.50 96.20 85.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 86.50 91.30 90.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 81.50 86.00 95.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 76.50 81.40 100.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 71.50 76.00 105.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 66.50 71.30 110.00 quote 0.00 0.00 0.00 0.00 0.70
quote 0.00 0.00 0.00 61.50 66.40 115.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 56.50 61.40 120.00 quote 0.41 0.00 0.00 0.00 0.10 1.00
quote 0.00 0.00 0.00 51.50 56.30 125.00 quote 0.50 0.00 0.00 0.00 0.10 1.00
quote 0.00 0.00 0.00 46.50 51.30 130.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 41.50 46.40 135.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 36.50 41.30 140.00 quote 0.17 0.00 0.00 0.00 0.85 6.00
quote 0.00 0.00 0.00 31.50 36.40 145.00 quote 0.00 0.00 0.00 0.00 0.85
quote 0.00 0.00 0.00 30.50 35.40 146.00 quote 0.00 0.00 0.00 0.00 1.05
quote 0.00 0.00 0.00 29.50 34.40 147.00 quote 0.00 0.00 0.00 0.00 1.65
quote 0.00 0.00 0.00 28.50 33.40 148.00 quote 0.79 0.00 0.00 0.00 1.80 1.00
quote 0.00 0.00 0.00 27.90 32.50 149.00 quote 0.01 0.00 0.00 0.00 0.85 4.00
quote 0.00 0.00 0.00 24.50 28.20 152.50 quote 0.97 0.00 0.00 0.00 0.15 4.00
178.80 Current price as of 4/16/2021 04:00:00 PM
quote 0.00 0.00 0.00 0.00 0.55 207.50 quote 0.00 0.00 0.00 26.70 31.30
quote 0.27 0.00 0.00 0.00 1.20 1.00 220.00 quote 0.00 0.00 0.00 38.60 43.50
quote 0.00 0.00 0.00 0.00 1.10 225.00 quote 0.00 0.00 0.00 43.60 48.50
quote 0.90 0.00 0.00 0.00 1.10 3.00 230.00 quote 0.00 0.00 0.00 48.70 53.50
quote 0.00 0.00 0.00 0.00 0.80 235.00 quote 0.00 0.00 0.00 53.60 58.50
quote 0.00 0.00 0.00 0.00 1.10 240.00 quote 0.00 0.00 0.00 58.60 63.50
CALLS PUTS
Expires April 30, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 91.50 96.40 85.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 86.50 91.40 90.00 quote 0.00 0.00 0.00 0.00 1.20
quote 0.00 0.00 0.00 81.50 86.40 95.00 quote 0.00 0.00 0.00 0.00 1.15
quote 0.00 0.00 0.00 76.50 81.40 100.00 quote 0.00 0.00 0.00 0.00 1.20
quote 0.00 0.00 0.00 71.50 76.40 105.00 quote 0.00 0.00 0.00 0.00 1.15
quote 0.00 0.00 0.00 66.50 71.40 110.00 quote 0.00 0.00 0.00 0.00 1.20
quote 0.00 0.00 0.00 56.50 61.50 120.00 quote 0.10 0.00 0.00 0.00 0.85 4.00
quote 0.00 0.00 0.00 51.50 56.40 125.00 quote 0.00 0.00 0.00 0.00 1.00
quote 43.50 0.00 0.00 46.50 51.30 1.00 130.00 quote 0.00 0.00 0.00 0.00 1.00
quote 0.00 0.00 0.00 41.50 46.30 135.00 quote 0.00 0.00 0.00 0.00 2.00
quote 0.00 0.00 0.00 36.50 41.30 140.00 quote 0.73 0.00 0.00 0.00 0.95 1.00
quote 0.00 0.00 0.00 31.60 36.50 145.00 quote 1.91 0.00 0.00 0.00 1.15 2.00
quote 0.00 0.00 0.00 30.60 35.30 146.00 quote 0.55 0.00 0.00 0.00 1.25 5.00
quote 0.00 0.00 0.00 29.70 34.30 147.00 quote 0.90 0.00 0.00 0.00 1.30 6.00
quote 0.00 0.00 0.00 29.20 32.90 148.00 quote 0.00 0.00 0.00 0.00 2.25
quote 0.00 0.00 0.00 28.30 31.70 149.00 quote 2.25 0.00 0.00 0.00 0.25 3.00
quote 0.00 0.00 0.00 27.00 30.90 150.00 quote 1.13 0.00 0.00 0.00 0.25 11.00
quote 0.00 0.00 0.00 24.80 28.20 152.50 quote 2.44 0.00 0.00 0.00 1.15 6.00
quote 17.70 0.00 0.00 22.20 25.90 2.00 155.00 quote 0.19 -0.17 7.00 0.00 0.35 141.00
quote 0.00 0.00 0.00 19.70 23.60 157.50 quote 0.30 0.23 813.00 0.00 0.35 6.00
quote 22.10 0.00 0.00 17.30 21.10 1.00 160.00 quote 0.35 -0.10 1,680 0.30 0.35 27.00
quote 15.90 0.00 0.00 15.00 18.50 1.00 162.50 quote 0.50 0.03 609.00 0.15 0.45 25.00
quote 19.90 0.00 0.00 12.90 15.80 7.00 165.00 quote 0.60 -0.10 222.00 0.45 0.55 31.00
quote 12.95 0.00 0.00 10.70 12.50 11.00 167.50 quote 0.50 0.00 0.00 0.50 0.80 60.00
quote 9.21 -4.59 1.00 9.40 10.50 55.00 170.00 quote 1.01 0.27 18.00 0.80 1.05 44.00
quote 10.91 0.00 0.00 7.50 9.40 24.00 172.50 quote 1.19 -0.01 12.00 1.05 1.55 35.00
quote 8.91 0.00 0.00 5.60 6.80 60.00 175.00 quote 2.25 0.70 24.00 1.70 2.35 87.00
quote 4.04 -3.27 4.00 4.00 5.80 22.00 177.50 quote 3.00 1.00 81.00 2.80 3.20 36.00
178.80 Current price as of 4/16/2021 04:00:00 PM
quote 2.78 -2.62 159.00 3.00 3.70 20.00 180.00 quote 4.38 1.53 17.00 3.90 4.50 31.00
quote 2.00 -2.16 16.00 1.55 2.90 52.00 182.50 quote 5.93 1.83 7.00 3.90 7.10 26.00
quote 1.23 -1.67 33.00 1.20 1.55 82.00 185.00 quote 7.95 1.76 3.00 6.40 8.90 28.00
quote 0.82 -1.33 31.00 0.45 1.00 80.00 187.50 quote 10.03 2.93 3.00 8.80 10.50 35.00
quote 0.60 -0.75 32.00 0.45 0.90 66.00 190.00 quote 10.65 1.60 5.00 10.50 12.20 21.00
quote 0.52 -0.63 1.00 0.30 0.65 28.00 192.50 quote 0.00 0.00 0.00 12.70 15.70
quote 0.36 -0.45 1.00 0.15 0.65 493.00 195.00 quote 13.78 0.00 0.00 14.80 18.40 7.00
quote 0.58 0.00 0.00 0.10 0.35 4.00 197.50 quote 0.00 0.00 0.00 17.30 20.40
quote 0.20 -0.20 8.00 0.15 0.35 31.00 200.00 quote 16.20 0.00 0.00 19.30 23.40
quote 0.00 0.00 0.00 0.10 0.35 202.50 quote 22.30 0.00 0.00 22.00 25.60 1.00
quote 0.31 0.00 0.00 0.05 0.35 155.00 205.00 quote 24.80 -2.65 5.00 24.40 28.20 4.00
quote 0.00 0.00 0.00 0.05 0.35 207.50 quote 0.00 0.00 0.00 26.90 30.80
quote 0.35 0.00 0.00 0.05 0.70 11.00 210.00 quote 0.00 0.00 0.00 29.00 33.50
quote 0.00 0.00 0.00 0.00 0.30 215.00 quote 0.00 0.00 0.00 34.00 38.50
quote 0.00 0.00 0.00 0.00 1.00 220.00 quote 0.00 0.00 0.00 39.00 43.50

May, 2021 Options

Show

June, 2021 Options

Show

September, 2021 Options

Show

January, 2022 Options

Show

July, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.