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	TradeGate	EUR	Delayed
T1TW34	B3	BRL	Delayed
TTWO	Warsaw	PLN	Delayed
TTWO	Vienna	EUR	Real-time

Add to/Remove from a Portfolio Add to Watchlist

195.59 -4.13 -2.07%

04:59:59 - Closed. Currency in USD

Pre Market

196.56

+0.97

+0.50%

18:37:04 - Real-time Data

Type: Equity

Market: United States

Volume: 1,963,129
Bid/Ask: 0.00 / 0.00
Day's Range: 194.14 - 199.33

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

Feb 23, 2026 20:28 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	99.2	103.1	0	95.00	0.1	0%	0	2.15	0
TTWO Call 95.00 Exp: Feb 27, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260227\|95.00C Delta0.998 Imp Vol2.5175 Bid99.2 Gamma0.0001 Theoretical101.15 Ask103.1 Theta-0.0499 Intrinsic Value101.39 Volume0 Vega0.0013 Time Value-101.39 Open Interest0 Rho0.0104 Delta / Theta-19.9869 TTWO Put 95.00 Exp: Feb 27, 2026 Last: 0.1 Chg.: 0% SymbolTTWO\|20260227\|95.00P Delta-0.0441 Imp Vol4.7555 Bid0 Gamma0.001 Theoretical2.15 Ask2.15 Theta-1.1363 Intrinsic Value-101.39 Volume0 Vega0.0191 Time Value101.49 Open Interest1 Rho-0.0011 Delta / Theta0.0388
0	0%	94.2	98.1	0	100.00	0	0%	0	2.15	0
TTWO Call 100.00 Exp: Feb 27, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260227\|100.00C Delta0.998 Imp Vol2.3354 Bid94.2 Gamma0.0001 Theoretical96.15 Ask98.1 Theta-0.048 Intrinsic Value96.39 Volume0 Vega0.0013 Time Value-96.39 Open Interest0 Rho0.0109 Delta / Theta-20.7807 TTWO Put 100.00 Exp: Feb 27, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260227\|100.00P Delta-0.047 Imp Vol4.4662 Bid0 Gamma0.0011 Theoretical2.15 Ask2.15 Theta-1.1236 Intrinsic Value-96.39 Volume0 Vega0.0201 Time Value96.39 Open Interest0 Rho-0.0012 Delta / Theta0.0418
0	0%	89.2	93.1	0	105.00	0	0%	0	2.15	0
TTWO Call 105.00 Exp: Feb 27, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260227\|105.00C Delta0.998 Imp Vol2.1623 Bid89.2 Gamma0.0001 Theoretical91.15 Ask93.1 Theta-0.0461 Intrinsic Value91.39 Volume0 Vega0.0013 Time Value-91.39 Open Interest0 Rho0.0115 Delta / Theta-21.6442 TTWO Put 105.00 Exp: Feb 27, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260227\|105.00P Delta-0.0501 Imp Vol4.1909 Bid0 Gamma0.0012 Theoretical2.15 Ask2.15 Theta-1.1098 Intrinsic Value-91.39 Volume0 Vega0.0212 Time Value91.39 Open Interest0 Rho-0.0012 Delta / Theta0.0451
					196.39	Price @ Feb 23, 2026 20:28 GMT
3.55	-37.72%	2.8	3.4	19	197.50	2.86	0%	4.3	4.7	0
TTWO Call 197.50 Exp: Feb 27, 2026 Last: 3.55 Chg.: -37.72% SymbolTTWO\|20260227\|197.50C Delta0.4524 Imp Vol0.4543 Bid2.8 Gamma0.0425 Theoretical3.1 Ask3.4 Theta-0.4702 Intrinsic Value-1.11 Volume19 Vega0.0813 Time Value4.66 Open Interest25 Rho0.0094 Delta / Theta-0.9621 TTWO Put 197.50 Exp: Feb 27, 2026 Last: 2.86 Chg.: 0% SymbolTTWO\|20260227\|197.50P Delta-0.5474 Imp Vol0.4608 Bid4.3 Gamma0.042 Theoretical4.5 Ask4.7 Theta-0.4587 Intrinsic Value1.11 Volume0 Vega0.0813 Time Value1.75 Open Interest26 Rho-0.0106 Delta / Theta1.1935
2.27	-40.26%	2.05	2.4	34	200.00	6.6	65%	5.8	6.3	2
TTWO Call 200.00 Exp: Feb 27, 2026 Last: 2.27 Chg.: -40.26% SymbolTTWO\|20260227\|200.00C Delta0.3561 Imp Vol0.4708 Bid2.05 Gamma0.0386 Theoretical2.27 Ask2.4 Theta-0.4569 Intrinsic Value-3.61 Volume34 Vega0.0765 Time Value5.88 Open Interest144 Rho0.0074 Delta / Theta-0.7793 TTWO Put 200.00 Exp: Feb 27, 2026 Last: 6.6 Chg.: 65% SymbolTTWO\|20260227\|200.00P Delta-0.6479 Imp Vol0.4619 Bid5.8 Gamma0.0393 Theoretical6.05 Ask6.3 Theta-0.4287 Intrinsic Value3.61 Volume2 Vega0.0762 Time Value2.99 Open Interest130 Rho-0.0122 Delta / Theta1.5113
1.61	-45.42%	1.5	1.8	29	202.50	4.92	0%	7.4	8.6	0
TTWO Call 202.50 Exp: Feb 27, 2026 Last: 1.61 Chg.: -45.42% SymbolTTWO\|20260227\|202.50C Delta0.2723 Imp Vol0.4816 Bid1.5 Gamma0.0336 Theoretical1.61 Ask1.8 Theta-0.4155 Intrinsic Value-6.11 Volume29 Vega0.0682 Time Value7.72 Open Interest74 Rho0.0057 Delta / Theta-0.6553 TTWO Put 202.50 Exp: Feb 27, 2026 Last: 4.92 Chg.: 0% SymbolTTWO\|20260227\|202.50P Delta-0.7262 Imp Vol0.4876 Bid7.4 Gamma0.0334 Theoretical8 Ask8.6 Theta-0.4042 Intrinsic Value6.11 Volume0 Vega0.0683 Time Value-1.19 Open Interest5 Rho-0.0133 Delta / Theta1.7965

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	6,547.98	+59.47	+0.92%
Nikkei 225	57,299.00	+473.30	+0.83%
Shanghai	4,117.41	+35.34	+0.87%
US 500	6,852.1	+14.4	+0.21%
US Tech 100	24,776.8	+67.9	+0.27%
DAX	24,956.87	-29.71	-0.12%
Dollar Index	97.725	+0.084	+0.09%

Crude Oil WTI	66.38	+0.07	+0.11%
Brent Oil	71.10	-0.01	-0.01%
Natural Gas	2.901	-0.020	-0.68%
Gold	5,185.46	-40.14	-0.77%
Silver	87.903	+1.330	+1.54%
US Soybeans	1,144.25	-4.75	-0.41%
Copper	5.9198	+0.0788	+1.35%

Philippines 2Y	5.002	-0.014	-0.28%
Philippines 10Y	5.916	+0.012	+0.20%
Philippines 20Y	6.574	-0.014	-0.21%
U.S. 2Y	3.457	+0.017	+0.49%
U.S. 10Y	4.036	+0.010	+0.25%
U.S. 30Y	4.696	+0.001	+0.02%
Germany 10Y	2.7009	-0.0151	-0.56%

Alphabet C	311.69	-3.21	-1.02%
Golden Haven	610.00	+5.00	+0.83%
Anheuser Busch ADR	80.00	+1.48	+1.88%
Booking	3,870.83	-205.96	-5.05%
Apple	266.18	+1.60	+0.60%
Alibaba ADR	152.78	-1.67	-1.08%
Tesla	399.83	-11.99	-2.91%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TTWO	195.59	-4.13	-2.07%
	NEST	0.330	-0.010	-2.94%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	20.550	-5.08%	29.80M
Maynilad Water Services	21.80	+4.06%	11.61M
Metropolitan Bank	78.00	+1.43%	5.07M
BDO Unibank	136.10	-1.59%	4.92M
International Container	694.000	+3.27%	1.97M
Jollibee Foods	219.00	+1.96%	1.18M
Ayala	577.00	0.00%	484.12K

Name	Last	Chg. %	Vol.
Wellex Industries	0.310	+19.23%	4.59M
Supercity Realty Dev	22.90	+17.20%	11.90K
AllDay Marts	0.041	+13.89%	60.80M
NiHAO Mineral	0.465	+13.41%	90.00K
Apollo Global	0.0071	+9.23%	1.27B
Cirtek Holdings Philippines Prf	10.10	+8.60%	0.80K
Lepanto Consolidated	0.2170	+6.90%	83.26M

Name	Last	Chg. %	Vol.
Geograce Resources	0.086	-10.42%	810.00K
Vulcan	0.2950	-9.23%	200.00K
Boulevard	0.0370	-7.50%	9.10M
TKC Metals	0.300	-6.25%	360.00K
PXP Energy	2.700	-5.26%	3.95M
APC Group	0.108	-5.26%	180.00K
Ayala Land	20.550	-5.08%	29.80M