Take-Two Interactive Software Inc.

NAS: TTWO

GO
/marketstate/country/us

Market open

 --Real time quotes

May 12, 2021, 10:43 a.m.

/zigman2/quotes/204008930/composite

$

164.63

Change

-3.36 -2.00%

Volume

Volume 157,145

Real time quotes

/zigman2/quotes/204008930/composite

Previous close

$ 167.99

$ 164.63

Change

-3.36 -2.00%

Day low

Day high

$164.63

$167.48

Open

52 week low

52 week high

$124.86

$214.91

Open

OPTION CHAIN FOR TAKE-TWO INTERACTIVE SOFTWARE INC.

In-the-money

May, 2021 Options

Hide
CALLS PUTS
Expires May 14, 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 69.40 72.10 95.00 quote 0.00 0.00 0.00 0.00 0.45
quote 0.00 0.00 0.00 64.20 67.50 100.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 58.60 62.60 105.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 54.10 57.00 110.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 48.60 52.70 115.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 44.00 47.20 120.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 39.00 42.40 125.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 33.50 37.50 130.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 28.50 32.60 135.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 24.80 26.50 140.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 20.10 22.40 145.00 quote 0.13 0.00 2.00 0.00 0.45 2.00
quote 0.00 0.00 0.00 15.00 16.40 150.00 quote 0.35 0.10 5.00 0.00 0.50 9.00
quote 13.10 0.00 0.00 13.00 13.90 3.00 152.50 quote 0.05 -0.40 1.00 0.05 0.20 6.00
quote 0.00 0.00 0.00 10.20 11.40 155.00 quote 0.15 -0.10 5.00 0.10 0.25 1,001
quote 10.60 0.00 0.00 7.80 10.00 4.00 157.50 quote 0.30 0.15 1.00 0.20 0.35 821.00
quote 8.98 -1.23 1.00 5.80 6.60 20.00 160.00 quote 0.50 0.00 10.00 0.40 0.60 369.00
quote 6.20 0.00 2.00 3.40 4.50 2.00 162.50 quote 0.95 0.30 2.00 0.80 1.10 162.00
164.63 Current price as of 5/12/2021 10:43:20 AM
quote 2.35 -1.79 1.00 2.35 2.70 45.00 165.00 quote 1.80 0.80 15.00 1.55 2.00 467.00
quote 1.60 -0.53 2.00 1.25 1.50 84.00 167.50 quote 3.10 1.10 1.00 2.80 3.40 249.00
quote 0.60 -0.75 5.00 0.65 0.85 387.00 170.00 quote 3.46 0.81 1.00 4.10 5.90 174.00
quote 0.41 -0.29 1.00 0.30 0.45 142.00 172.50 quote 6.75 2.60 1.00 6.70 7.60 109.00
quote 0.40 -0.15 26.00 0.15 0.35 435.00 175.00 quote 8.07 0.49 4.00 8.90 10.10 168.00
quote 0.20 -0.05 4.00 0.10 0.30 326.00 177.50 quote 7.50 -5.07 1.00 11.40 12.40 109.00
quote 0.15 -0.02 1.00 0.10 0.20 170.00 180.00 quote 12.14 1.59 5.00 13.90 15.00 113.00
quote 0.12 0.02 6.00 0.05 0.40 114.00 182.50 quote 12.00 5.22 4.00 16.00 17.50 86.00
quote 0.10 0.00 8.00 0.05 0.15 197.00 185.00 quote 17.13 2.03 6.00 18.70 20.00 108.00
quote 0.21 -0.14 5.00 0.00 0.20 163.00 187.50 quote 17.65 5.40 10.00 21.40 22.50 44.00
quote 0.15 0.05 7.00 0.00 0.45 146.00 190.00 quote 22.01 0.57 6.00 23.60 25.00 18.00
quote 0.10 -0.10 6.00 0.00 0.40 15.00 192.50 quote 13.03 0.00 0.00 26.30 27.30 1.00
quote 0.17 -0.15 5.00 0.00 0.40 123.00 195.00 quote 28.75 3.94 1.00 28.40 30.20 9.00
quote 0.30 0.00 0.00 0.00 0.10 72.00 197.50 quote 0.00 0.00 0.00 30.20 33.40
quote 0.27 0.00 0.00 0.05 0.40 60.00 200.00 quote 0.00 0.00 0.00 32.30 36.50
quote 0.95 0.00 0.00 0.00 0.40 2.00 202.50 quote 0.00 0.00 0.00 36.00 37.90
quote 1.85 0.00 0.00 0.00 0.40 1.00 205.00 quote 37.95 10.49 5.00 37.30 41.50 5.00
quote 0.34 0.00 0.00 0.00 0.40 1.00 207.50 quote 0.00 0.00 0.00 40.30 43.30
quote 0.15 0.00 2.00 0.00 0.40 2.00 210.00 quote 0.00 0.00 0.00 42.50 46.20
quote 0.45 0.00 0.00 0.00 0.40 1.00 215.00 quote 0.00 0.00 0.00 47.50 51.50
quote 0.66 0.00 0.00 0.00 0.40 220.00 quote 0.00 0.00 0.00 52.40 56.40
quote 0.00 0.00 0.00 0.00 0.40 225.00 quote 0.00 0.00 0.00 57.60 60.90
quote 0.00 0.00 0.00 0.00 0.40 230.00 quote 0.00 0.00 0.00 63.20 65.80
quote 0.00 0.00 0.00 0.00 0.40 235.00 quote 0.00 0.00 0.00 68.70 70.90
quote 0.00 0.00 0.00 0.00 0.40 240.00 quote 0.00 0.00 0.00 72.30 76.20
quote 0.00 0.00 0.00 0.00 0.40 245.00 quote 0.00 0.00 0.00 77.70 81.10
CALLS PUTS
Expires May 21, 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 79.10 82.30 85.00 quote 0.10 0.00 0.00 0.00 0.25 2.00
quote 0.00 0.00 0.00 74.10 77.50 90.00 quote 0.24 0.00 0.00 0.00 0.25 3.00
quote 0.00 0.00 0.00 69.20 72.40 95.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 63.90 67.60 100.00 quote 0.38 0.00 0.00 0.00 0.50 1.00
quote 0.00 0.00 0.00 58.70 62.40 105.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 53.80 57.70 110.00 quote 0.05 0.00 10.00 0.00 0.50 10.00
quote 0.00 0.00 0.00 49.10 52.60 115.00 quote 0.05 0.00 1.00 0.00 0.10 11.00
quote 0.00 0.00 0.00 45.00 47.20 120.00 quote 0.05 0.00 1.00 0.00 0.10 91.00
quote 0.00 0.00 0.00 39.70 42.60 125.00 quote 0.11 -0.19 5.00 0.05 0.50 13.00
quote 49.35 0.00 0.00 34.90 37.00 15.00 130.00 quote 0.15 -0.13 1.00 0.05 0.50 20.00
quote 0.00 0.00 0.00 29.70 32.00 135.00 quote 0.26 0.07 1.00 0.15 0.60 64.00
quote 41.90 0.00 0.00 25.40 27.20 5.00 140.00 quote 0.45 0.05 2.00 0.40 0.55 82.00
quote 37.60 0.00 0.00 20.90 22.00 3.00 145.00 quote 0.60 0.05 9.00 0.70 0.85 60.00
quote 21.90 0.00 3.00 16.30 17.50 3.00 150.00 quote 1.15 0.10 1.00 1.15 1.35 913.00
quote 0.00 0.00 0.00 14.20 16.40 152.50 quote 1.30 0.25 5.00 1.55 1.70 150.00
quote 13.41 -7.50 10.00 12.40 13.40 14.00 155.00 quote 2.13 0.43 3.00 2.00 2.25 1,108
quote 13.00 -5.40 1.00 10.50 12.00 1.00 157.50 quote 2.10 -0.60 7.00 2.65 2.90 54.00
quote 11.30 1.57 2.00 9.10 9.60 23.00 160.00 quote 2.93 0.33 21.00 3.40 3.80 1,611
quote 8.90 0.00 0.00 7.40 8.00 6.00 162.50 quote 4.35 0.86 5.00 4.30 4.70 118.00
164.63 Current price as of 5/12/2021 10:43:20 AM
quote 6.28 -2.56 1.00 6.00 6.60 74.00 165.00 quote 5.60 1.00 1.00 5.40 5.80 595.00
quote 5.20 -1.10 6.00 5.00 5.40 136.00 167.50 quote 7.07 0.97 9.00 6.70 7.20 195.00
quote 3.99 -1.01 4.00 4.00 4.40 483.00 170.00 quote 8.49 1.42 13.00 8.10 8.60 332.00
quote 3.80 -0.31 1.00 3.10 3.50 86.00 172.50 quote 8.60 1.00 10.00 9.70 10.40 109.00
quote 2.50 -0.79 5.00 2.45 2.75 602.00 175.00 quote 10.00 0.90 13.00 11.50 12.00 563.00
quote 2.26 -0.14 5.00 1.85 2.10 296.00 177.50 quote 13.23 2.33 1.00 13.30 14.10 290.00
quote 1.70 -0.30 1.00 1.40 1.65 480.00 180.00 quote 16.10 2.11 2.00 15.40 16.20 156.00
quote 1.60 -0.16 3.00 1.10 1.30 51.00 182.50 quote 14.05 -4.56 1.00 17.50 18.40 24.00
quote 0.97 -0.22 1.00 0.85 1.05 752.00 185.00 quote 18.18 -0.47 1.00 19.50 21.20 84.00
quote 1.10 0.10 2.00 0.70 0.90 41.00 187.50 quote 19.46 0.00 0.00 22.00 23.60 275.00
quote 0.69 -0.12 3.00 0.55 0.75 230.00 190.00 quote 23.50 0.60 6.00 24.40 25.60 63.00
quote 1.15 -0.75 1.00 0.45 0.65 40.00 192.50 quote 25.81 7.01 2.00 26.40 28.00 23.00
quote 0.55 -0.10 13.00 0.40 0.55 721.00 195.00 quote 28.17 2.29 6.00 29.40 30.40 39.00
quote 0.51 -0.51 2.00 0.35 0.50 42.00 197.50 quote 19.80 0.00 0.00 31.10 33.40 8.00
quote 0.45 -0.04 5.00 0.30 0.50 428.00 200.00 quote 33.45 11.75 5.00 33.10 36.30 13.00
quote 0.65 -0.25 1.00 0.15 0.60 1.00 202.50 quote 0.00 0.00 0.00 36.60 38.50
quote 0.30 -0.05 1.00 0.15 0.55 9.00 205.00 quote 31.73 0.00 0.00 38.60 40.20 2.00
quote 0.29 0.02 10.00 0.10 0.50 127.00 210.00 quote 27.82 0.00 0.00 42.90 46.00 6.00
quote 0.20 -0.0100 1.00 0.05 0.50 36.00 215.00 quote 41.00 0.00 0.00 48.40 51.00 6.00
quote 0.25 -0.10 1.00 0.05 0.50 51.00 220.00 quote 0.00 0.00 0.00 52.80 56.00
quote 0.20 0.00 0.00 0.00 0.20 28.00 230.00 quote 60.40 0.00 0.00 63.70 66.10 1.00
quote 0.00 0.00 0.00 0.00 0.50 240.00 quote 0.00 0.00 0.00 73.00 76.30
quote 0.20 -0.16 15.00 0.00 0.05 98.00 250.00 quote 0.00 0.00 0.00 82.60 86.20
quote 0.15 0.00 2.00 0.00 0.05 52.00 260.00 quote 0.00 0.00 0.00 92.50 96.30
CALLS PUTS
Expires May 28, 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 78.90 82.60 85.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 74.10 77.50 90.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 68.80 72.80 95.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 64.00 67.50 100.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 58.90 62.80 105.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 53.90 57.70 110.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 49.20 52.70 115.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 44.70 47.60 120.00 quote 0.00 0.00 0.00 0.05 0.50
quote 0.00 0.00 0.00 40.00 42.80 125.00 quote 0.40 0.00 1.00 0.05 0.50 1.00
quote 0.00 0.00 0.00 34.50 37.70 130.00 quote 0.00 0.00 0.00 0.05 0.75
quote 0.00 0.00 0.00 30.20 32.90 135.00 quote 0.30 0.00 1.00 0.45 0.60 1.00
quote 0.00 0.00 0.00 25.80 27.60 140.00 quote 0.60 -0.50 7.00 0.65 0.80 8.00
quote 0.00 0.00 0.00 21.40 23.20 145.00 quote 1.60 0.00 1.00 1.05 1.20 1.00
quote 0.00 0.00 0.00 19.20 20.50 147.00 quote 0.00 0.00 0.00 1.20 2.20
quote 0.00 0.00 0.00 18.00 19.80 148.00 quote 0.94 0.00 1.00 1.35 1.55 1.00
quote 0.00 0.00 0.00 17.50 18.90 149.00 quote 0.00 0.00 0.00 1.50 1.70
quote 0.00 0.00 0.00 17.00 18.30 150.00 quote 1.14 -0.36 1.00 1.65 1.85 6.00
quote 0.00 0.00 0.00 14.90 16.30 152.50 quote 1.75 0.05 4.00 1.70 2.45 19.00
quote 0.00 0.00 0.00 12.70 13.90 155.00 quote 2.15 0.30 23.00 2.60 3.20 27.00
quote 20.30 0.00 0.00 11.30 12.10 11.00 157.50 quote 2.55 -1.15 24.00 3.20 3.60 29.00
quote 0.00 0.00 0.00 9.50 10.30 160.00 quote 3.45 0.15 12.00 4.00 4.40 27.00
quote 9.30 0.00 0.00 8.00 8.80 3.00 162.50 quote 4.00 -0.82 2.00 4.90 5.40 52.00
164.63 Current price as of 5/12/2021 10:43:20 AM
quote 9.60 1.00 1.00 6.70 7.30 2.00 165.00 quote 5.15 0.95 3.00 6.00 6.50 22.00
quote 7.50 0.55 7.00 5.50 6.00 7.00 167.50 quote 6.92 0.82 1.00 7.20 7.80 23.00
quote 5.50 -1.22 1.00 4.40 4.90 8.00 170.00 quote 6.60 -1.20 1.00 8.60 9.30 23.00
quote 3.70 -1.30 1.00 3.50 4.00 9.00 172.50 quote 8.60 1.30 15.00 10.20 11.10 29.00
quote 3.64 -1.06 8.00 2.80 3.20 41.00 175.00 quote 10.09 1.55 2.00 11.90 12.50 27.00
quote 2.92 -0.48 6.00 2.20 2.55 13.00 177.50 quote 9.00 -0.12 2.00 13.70 14.60 12.00
quote 1.95 -0.45 15.00 1.75 2.05 144.00 180.00 quote 12.60 -4.50 3.00 15.70 16.70 11.00
quote 2.25 -0.20 11.00 1.35 1.65 20.00 182.50 quote 17.92 0.00 0.00 17.60 19.10 5.00
quote 1.50 -0.45 1.00 1.05 1.30 26.00 185.00 quote 19.97 5.79 4.00 19.60 21.00 6.00
quote 1.55 0.30 4.00 0.85 1.05 13.00 187.50 quote 0.00 0.00 0.00 21.90 23.60
quote 0.90 -0.09 1.00 0.70 0.90 21.00 190.00 quote 23.85 9.72 5.00 23.80 26.00 6.00
quote 0.85 0.00 0.00 0.55 0.80 13.00 192.50 quote 19.00 0.00 0.00 26.70 28.70 1.00
quote 0.73 -0.75 2.00 0.45 0.70 15.00 195.00 quote 28.85 2.75 1.00 28.80 30.70 7.00
quote 1.57 0.00 0.00 0.40 0.65 5.00 197.50 quote 0.00 0.00 0.00 30.40 33.80
quote 0.40 -0.23 3.00 0.35 0.55 30.00 200.00 quote 0.00 0.00 0.00 34.10 36.30
quote 0.43 -0.01 1,038 0.15 0.65 1,002 202.50 quote 0.00 0.00 0.00 36.40 37.90
quote 0.43 -0.24 2.00 0.10 0.60 18.00 205.00 quote 38.05 2.35 5.00 37.90 41.30 11.00
quote 0.65 -0.05 6.00 0.10 0.60 7.00 207.50 quote 0.00 0.00 0.00 41.10 44.00
quote 0.65 0.00 0.00 0.05 0.55 4.00 210.00 quote 0.00 0.00 0.00 43.10 46.30
quote 0.55 0.00 1.00 0.05 0.55 1.00 215.00 quote 0.00 0.00 0.00 48.30 51.10
quote 0.00 0.00 0.00 0.05 0.75 220.00 quote 0.00 0.00 0.00 52.60 56.30
quote 0.00 0.00 0.00 0.05 0.50 225.00 quote 0.00 0.00 0.00 58.10 61.00
quote 0.55 0.00 0.00 0.00 0.50 1.00 230.00 quote 0.00 0.00 0.00 63.20 66.00
quote 0.00 0.00 0.00 0.00 0.50 235.00 quote 0.00 0.00 0.00 67.90 71.20
quote 0.00 0.00 0.00 0.00 0.50 240.00 quote 0.00 0.00 0.00 72.80 76.20
quote 0.00 0.00 0.00 0.00 0.50 245.00 quote 0.00 0.00 0.00 78.30 80.80
quote 0.00 0.00 0.00 0.00 0.50 250.00 quote 0.00 0.00 0.00 83.00 85.90
quote 0.00 0.00 0.00 0.00 0.50 255.00 quote 0.00 0.00 0.00 88.40 90.90
quote 0.00 0.00 0.00 0.00 0.50 260.00 quote 0.00 0.00 0.00 92.50 96.30
quote 0.00 0.00 0.00 0.00 0.50 265.00 quote 0.00 0.00 0.00 98.00 101.30

June, 2021 Options

Show

September, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

July, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.