Breaking News

Take-Two Interactive Software Inc (TTWO)

Symbol	Exchange	Currency
TTWO	NASDAQ	USD	Real-time
0LCX	London	USD	Real-time
1TTWO	Milan	EUR	Real-time
TTWO	Vienna	EUR	Real-time
TTWO	Warsaw	PLN	Delayed
T1TW34	B3	BRL	Delayed
TTWO	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

233.45 +0.52 +0.22%

03:59:59 - Closed. Currency in USD

Pre Market

235.02

+1.57

+0.67%

18:50:54 - Real-time Data

Type: Equity

Market: United States

Volume: 2,171,662
Bid/Ask: 0.00 / 0.00
Day's Range: 232.48 - 241.29

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Take-Two Option Chain

Get free option data for TTWO. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Take-Two options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 26, 2026 20:33 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
107.59	0%	102.4	105.7	2	130.00	0	0%	0	0.05	0
TTWO Call 130.00 Exp: Aug 28, 2026 Last: 107.59 Chg.: 0% SymbolTTWO\|20260828\|130.00C Delta0.9804 Imp Vol4.1464 Bid102.4 Gamma0.0007 Theoretical104.05 Ask105.7 Theta-0.8663 Intrinsic Value103.45 Volume2 Vega0.0082 Time Value4.14 Open Interest1 Rho0.0068 Delta / Theta-1.1316 TTWO Put 130.00 Exp: Aug 28, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260828\|130.00P Delta-0.0017 Imp Vol2.7976 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.0658 Intrinsic Value-103.45 Volume0 Vega0.0009 Time Value103.45 Open Interest2 Rho0 Delta / Theta0.0257
102.61	0%	97.4	100.7	2	135.00	0	0%	0	0.05	0
TTWO Call 135.00 Exp: Aug 28, 2026 Last: 102.61 Chg.: 0% SymbolTTWO\|20260828\|135.00C Delta0.9792 Imp Vol3.9087 Bid97.4 Gamma0.0007 Theoretical99.05 Ask100.7 Theta-0.8571 Intrinsic Value98.45 Volume2 Vega0.0086 Time Value4.16 Open Interest2 Rho0.0071 Delta / Theta-1.1426 TTWO Put 135.00 Exp: Aug 28, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260828\|135.00P Delta-0.0018 Imp Vol2.6291 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.0654 Intrinsic Value-98.45 Volume0 Vega0.001 Time Value98.45 Open Interest2 Rho0 Delta / Theta0.0275
0	0%	92.6	95.5	0	140.00	0	0%	0	2.1	0
TTWO Call 140.00 Exp: Aug 28, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260828\|140.00C Delta0.978 Imp Vol3.6791 Bid92.6 Gamma0.0008 Theoretical94.05 Ask95.5 Theta-0.8473 Intrinsic Value93.45 Volume0 Vega0.0091 Time Value-93.45 Open Interest2 Rho0.0074 Delta / Theta-1.1543 TTWO Put 140.00 Exp: Aug 28, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260828\|140.00P Delta-0.0335 Imp Vol4.1146 Bid0 Gamma0.001 Theoretical1.05 Ask2.1 Theta-1.3242 Intrinsic Value-93.45 Volume0 Vega0.0129 Time Value93.45 Open Interest0 Rho-0.0005 Delta / Theta0.0253
					233.45	Price @ Aug 26, 2026 20:33 GMT
4.75	-1.04%	4.4	5.8	72	235.00	5.66	-15.9%	4.9	6.3	48
TTWO Call 235.00 Exp: Aug 28, 2026 Last: 4.75 Chg.: -1.04% SymbolTTWO\|20260828\|235.00C Delta0.4714 Imp Vol0.8418 Bid4.4 Gamma0.0274 Theoretical5.1 Ask5.8 Theta-1.4575 Intrinsic Value-1.55 Volume72 Vega0.0688 Time Value6.3 Open Interest183 Rho0.0057 Delta / Theta-0.3234 TTWO Put 235.00 Exp: Aug 28, 2026 Last: 5.66 Chg.: -15.9% SymbolTTWO\|20260828\|235.00P Delta-0.5398 Imp Vol0.6953 Bid4.9 Gamma0.0331 Theoretical5.6 Ask6.3 Theta-1.1808 Intrinsic Value1.55 Volume48 Vega0.0686 Time Value4.11 Open Interest348 Rho-0.0063 Delta / Theta0.4571
4	-9.09%	3.5	4.1	14	237.50	7.58	-8.01%	5.7	8.5	20
TTWO Call 237.50 Exp: Aug 28, 2026 Last: 4 Chg.: -9.09% SymbolTTWO\|20260828\|237.50C Delta0.3987 Imp Vol0.8019 Bid3.5 Gamma0.0279 Theoretical3.8 Ask4.1 Theta-1.346 Intrinsic Value-4.05 Volume14 Vega0.0667 Time Value8.05 Open Interest191 Rho0.0049 Delta / Theta-0.2962 TTWO Put 237.50 Exp: Aug 28, 2026 Last: 7.58 Chg.: -8.01% SymbolTTWO\|20260828\|237.50P Delta-0.6201 Imp Vol0.6952 Bid5.7 Gamma0.0317 Theoretical7.1 Ask8.5 Theta-1.1305 Intrinsic Value4.05 Volume20 Vega0.0658 Time Value3.53 Open Interest85 Rho-0.0071 Delta / Theta0.5485
3.3	-3.79%	2	4.4	153	240.00	9.3	-4.32%	7.1	10.1	5
TTWO Call 240.00 Exp: Aug 28, 2026 Last: 3.3 Chg.: -3.79% SymbolTTWO\|20260828\|240.00C Delta0.3412 Imp Vol0.8427 Bid2 Gamma0.0252 Theoretical3.2 Ask4.4 Theta-1.3432 Intrinsic Value-6.55 Volume153 Vega0.0634 Time Value9.85 Open Interest1,853 Rho0.0042 Delta / Theta-0.254 TTWO Put 240.00 Exp: Aug 28, 2026 Last: 9.3 Chg.: -4.32% SymbolTTWO\|20260828\|240.00P Delta-0.7041 Imp Vol0.6634 Bid7.1 Gamma0.0302 Theoretical8.6 Ask10.1 Theta-0.9757 Intrinsic Value6.55 Volume5 Vega0.0597 Time Value2.75 Open Interest382 Rho-0.0079 Delta / Theta0.7217

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

TTWO Comments

Write your thoughts about Take-Two Interactive Software Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,004.58	-132.65	-2.16%
Nikkei 225	66,168.00	-94.16	-0.14%
Shanghai	3,956.57	+44.05	+1.13%
US 500	7,709.7	+33.9	+0.44%
US Tech 100	29,523.6	+299.1	+1.02%
DAX	26,329.00	+13.09	+0.05%
Dollar Index	99.185	+0.096	+0.10%

Crude Oil WTI	82.40	+0.17	+0.21%
Brent Oil	87.33	+0.39	+0.45%
Natural Gas	2.902	+0.028	+0.97%
Gold	4,641.06	-12.24	-0.26%
Silver	68.288	+0.261	+0.38%
US Soybeans	1,258.88	-7.13	-0.56%
Copper	6.5500	-0.0495	-0.75%

Philippines 2Y	6.357	0.000	0.00%
Philippines 10Y	7.189	-0.024	-0.33%
Philippines 20Y	7.350	-0.003	-0.04%
U.S. 2Y	4.232	+0.008	+0.19%
U.S. 10Y	4.669	+0.005	+0.11%
U.S. 30Y	5.187	+0.002	+0.04%
Germany 10Y	3.2525	+0.0261	+0.81%

Alphabet C	339.10	-4.24	-1.23%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	78.43	-0.32	-0.41%
Booking	208.89	-4.89	-2.29%
Apple	313.45	+3.55	+1.15%
Alibaba ADR	119.83	+0.39	+0.33%
Tesla	345.82	-4.43	-1.26%

Recent Quotes

Name	Price	Chg.	Chg. %
TTWO	233.45	+0.52	+0.22%
SUIJ	4,891	+117	+2.45%
AB Conservative B.	43.18	-0.04	-0.09%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.500	+0.65%	26.21M
Atlas Consolidated Mining	18.800	+5.62%	9.17M
BDO Unibank	119.60	-2.45%	5.55M
Metropolitan Bank	65.75	-2.66%	4.99M
International Container	881.000	-4.29%	2.84M
SM Investments	560.00	-1.58%	428.86K
PLDT	1,135.00	-0.44%	276.59K

Name	Last	Chg. %	Vol.
LBC Express	7.900	+12.86%	6.10K
Geograce Resources	0.109	+9.00%	13.47M
Philippine Realty	0.115	+8.49%	730.00K
Cebu Landmasters Prf s	975.50	+7.20%	0.11K
Paxys	3.950	+6.76%	1.45M
Vulcan	0.3200	+6.67%	510.00K
APC Group	0.112	+6.67%	140.00K

Name	Last	Chg. %	Vol.
First Abacus Fin	0.510	-5.56%	448.00K
Abacore Capital	0.3550	-5.33%	13.91M
First Philippine	100.500	-5.28%	153.39K
Ferronoux Holdings	3.900	-4.88%	55.00K
Nickel Asia	4.1000	-4.43%	3.63M
Figaro Coffee	0.66	-4.35%	454.00K
International Container	881.000	-4.29%	2.84M