Cboe Global Markets

TTWO - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Take-Two Interactive Software Inc (ttwo)

2025-06-09 14:58:30 ET (Delayed)
Bid: 
233.97
Ask: 
234.13
Vol: 
779,233
Last: 
234.09
Change: 
+1.37 (+0.5887%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TTWO 227.500
6.7
+0.35
7
7.5
1
0.27
0.8414
0.0351
49
TTWO 230.000
4.8
+0.25
5.2
5.4
28
0.28
0.7415
0.0483
265
TTWO 232.500
3.33
+0.18
3.5
3.7
23
0.27
0.6077
0.0582
70
TTWO 235.000
2.28
+0.255
2.2
2.4
68
0.27
0.4584
0.0602
87
TTWO 237.500
1.35
+0.125
1.25
1.4
6
0.27
0.3162
0.0538
30
TTWO 240.000
0.6
-0.125
0.65
0.85
17
0.27
0.2004
0.042
92
Fri Jun 13 2025
Strike
TTWO 227.500
TTWO 230.000
TTWO 232.500
TTWO 235.000
TTWO 237.500
TTWO 240.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TTWO 227.500
0.57
-0.605
0.5
0.65
31
0.28
-0.1595
0.0353
276
TTWO 230.000
1.06
-0.815
1
1.35
58
0.29
-0.2602
0.0488
74
TTWO 232.500
1.95
-1.025
1.8
2
38
0.27
-0.3953
0.0588
72
TTWO 235.000
3.8
-0.55
2.95
3.3
1
0.27
-0.5464
0.0609
8
TTWO 237.500
13.18
+0
4.5
5.5
0
0.31
-0.6898
0.0544
2
TTWO 240.000
0
+0
6.3
7.1
0
0.29
-0.8069
0.0424
0
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TTWO 227.500
7.9
+0.45
8.2
9
1
0.28
0.766
0.0309
206
TTWO 230.000
6.6
+0.8
6.3
6.7
75
0.25
0.6825
0.0365
1841
TTWO 232.500
4.93
+0.63
4.7
5
2
0.24
0.5864
0.0404
73
TTWO 235.000
3.44
+0.29
3.4
3.7
16
0.24
0.4833
0.0418
136
TTWO 237.500
2.4
+0.175
2.35
2.55
4
0.23
0.381
0.0402
475
TTWO 240.000
1.66
+0.135
1.6
1.8
181
0.24
0.287
0.036
1793
Fri Jun 20 2025
Strike
TTWO 227.500
TTWO 230.000
TTWO 232.500
TTWO 235.000
TTWO 237.500
TTWO 240.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TTWO 227.500
1.45
-0.6
1.3
1.5
354
0.24
-0.236
0.0312
112
TTWO 230.000
2.2
-0.65
1.95
2.15
17
0.24
-0.3203
0.0369
1090
TTWO 232.500
4.2
+0
2.85
3.1
0
0.24
-0.4178
0.0409
152
TTWO 235.000
4.19
-1.06
3.9
4.3
11
0.23
-0.5222
0.0424
10
TTWO 237.500
8.1
+0
5.4
5.8
0
0.23
-0.6261
0.0408
5
TTWO 240.000
14.75
+0
7.1
7.5
0
0.23
-0.7219
0.0368
63
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TTWO 220.000
11.6
+0
14.2
15.7
0
0.2
0.8735
0.0154
2
TTWO 225.000
10.5
+0.25
10.1
11.6
2
0.2
0.7815
0.0226
24
TTWO 230.000
7.3
+0.35
7.4
7.8
3
0.24
0.6542
0.0293
41
TTWO 235.000
4.7
+0.4
4.5
4.9
9
0.24
0.4981
0.0328
39
TTWO 240.000
2.52
+0.045
2.5
2.8
3
0.23
0.3394
0.0304
105
TTWO 245.000
1.4
+0.1
1.25
1.5
2
0.23
0.2076
0.0238
9
Fri Jun 27 2025
Strike
TTWO 220.000
TTWO 225.000
TTWO 230.000
TTWO 235.000
TTWO 240.000
TTWO 245.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TTWO 220.000
1.05
-0.225
0.8
0.95
12
0.26
-0.1276
0.0155
63
TTWO 225.000
1.7
-0.55
1.6
1.75
29
0.25
-0.2208
0.0229
54
TTWO 230.000
4.9
+0
2.9
3.1
0
0.24
-0.3499
0.0298
62
TTWO 235.000
7.4
+0
4.9
5.2
0
0.23
-0.5087
0.0334
11
TTWO 240.000
18.22
+0
7.9
8.2
0
0.23
-0.6713
0.0313
1
TTWO 245.000
0
+0
11.6
12.3
0
0.24
-0.8076
0.0249
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.