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

212.17 -9.64 -4.35%

04:59:59 - Closed. Currency in USD

After Hours

223.96

+11.79

+5.56%

7:00:37 - Real-time Data

Type: Equity

Market: United States

Volume: 4,802,856
Bid/Ask: 0.00 / 0.00
Day's Range: 206.61 - 221.16

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 03, 2026 20:28 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	76.5	79.7	0	130.00	0.05	0%	0	2.15	1
TTWO Call 130.00 Exp: Feb 06, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260206\|130.00C Delta0 Imp Vol0 Bid76.5 Gamma0 Theoretical0 Ask79.7 Theta0 Intrinsic Value78.9 Volume0 Vega0 Time Value-78.9 Open Interest0 Rho0 Delta / Theta0 TTWO Put 130.00 Exp: Feb 06, 2026 Last: 0.05 Chg.: 0% SymbolTTWO\|20260206\|130.00P Delta-0.004 Imp Vol2.0279 Bid0 Gamma0.0003 Theoretical0.05 Ask2.15 Theta-0.0754 Intrinsic Value-78.9 Volume1 Vega0.0022 Time Value78.95 Open Interest0 Rho-0.0001 Delta / Theta0.053
0	0%	71.5	74.3	0	135.00	0	0%	0	2.15	0
TTWO Call 135.00 Exp: Feb 06, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260206\|135.00C Delta0 Imp Vol0 Bid71.5 Gamma0 Theoretical0 Ask74.3 Theta0 Intrinsic Value73.9 Volume0 Vega0 Time Value-73.9 Open Interest0 Rho0 Delta / Theta0 TTWO Put 135.00 Exp: Feb 06, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260206\|135.00P Delta-0.0649 Imp Vol3.5266 Bid0 Gamma0.0019 Theoretical2.15 Ask2.15 Theta-1.4035 Intrinsic Value-73.9 Volume0 Vega0.0239 Time Value73.9 Open Interest0 Rho-0.0012 Delta / Theta0.0463
87.26	0%	66.5	69.7	0	140.00	0	0%	0	2.15	0
TTWO Call 140.00 Exp: Feb 06, 2026 Last: 87.26 Chg.: 0% SymbolTTWO\|20260206\|140.00C Delta0 Imp Vol0 Bid66.5 Gamma0 Theoretical0 Ask69.7 Theta0 Intrinsic Value68.9 Volume0 Vega0 Time Value18.36 Open Interest6 Rho0 Delta / Theta0 TTWO Put 140.00 Exp: Feb 06, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260206\|140.00P Delta-0.0694 Imp Vol3.2876 Bid0 Gamma0.0022 Theoretical2.15 Ask2.15 Theta-1.3774 Intrinsic Value-68.9 Volume0 Vega0.0252 Time Value68.9 Open Interest0 Rho-0.0013 Delta / Theta0.0504
					208.9	Price @ Feb 03, 2026 20:28 GMT
7.5	-62.5%	7.2	7.5	340	210.00	8.9	188.96%	7.8	9.5	189
TTWO Call 210.00 Exp: Feb 06, 2026 Last: 7.5 Chg.: -62.5% SymbolTTWO\|20260206\|210.00C Delta0.4857 Imp Vol1.108 Bid7.2 Gamma0.0191 Theoretical7.5 Ask7.5 Theta-1.3984 Intrinsic Value-1.1 Volume340 Vega0.0752 Time Value8.6 Open Interest176 Rho0.0077 Delta / Theta-0.3473 TTWO Put 210.00 Exp: Feb 06, 2026 Last: 8.9 Chg.: 188.96% SymbolTTWO\|20260206\|210.00P Delta-0.5173 Imp Vol1.0533 Bid7.8 Gamma0.0201 Theoretical8.9 Ask9.5 Theta-1.3099 Intrinsic Value1.1 Volume189 Vega0.0752 Time Value7.8 Open Interest377 Rho-0.0084 Delta / Theta0.3949
6.1	0%	5.7	6.5	60	212.50	10.6	194.44%	10.3	10.8	54
TTWO Call 212.50 Exp: Feb 06, 2026 Last: 6.1 Chg.: 0% SymbolTTWO\|20260206\|212.50C Delta0.4346 Imp Vol1.0617 Bid5.7 Gamma0.0196 Theoretical6.1 Ask6.5 Theta-1.3224 Intrinsic Value-3.6 Volume60 Vega0.0743 Time Value9.7 Open Interest13 Rho0.0069 Delta / Theta-0.3286 TTWO Put 212.50 Exp: Feb 06, 2026 Last: 10.6 Chg.: 194.44% SymbolTTWO\|20260206\|212.50P Delta-0.5633 Imp Vol1.0871 Bid10.3 Gamma0.0192 Theoretical10.6 Ask10.8 Theta-1.3356 Intrinsic Value3.6 Volume54 Vega0.0743 Time Value7 Open Interest243 Rho-0.0091 Delta / Theta0.4217
5.2	-53.36%	4.9	5.7	158	215.00	12.1	158%	11.9	12.6	280
TTWO Call 215.00 Exp: Feb 06, 2026 Last: 5.2 Chg.: -53.36% SymbolTTWO\|20260206\|215.00C Delta0.388 Imp Vol1.0665 Bid4.9 Gamma0.019 Theoretical5.2 Ask5.7 Theta-1.2924 Intrinsic Value-6.1 Volume158 Vega0.0723 Time Value11.3 Open Interest26 Rho0.0062 Delta / Theta-0.3002 TTWO Put 215.00 Exp: Feb 06, 2026 Last: 12.1 Chg.: 158% SymbolTTWO\|20260206\|215.00P Delta-0.6106 Imp Vol1.0787 Bid11.9 Gamma0.0189 Theoretical12.1 Ask12.6 Theta-1.289 Intrinsic Value6.1 Volume280 Vega0.0724 Time Value6 Open Interest961 Rho-0.0098 Delta / Theta0.4737

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	6,401.96	+104.88	+1.67%
Nikkei 225	54,720.66	+2065.48	+3.92%
Shanghai	4,067.74	+51.99	+1.29%
US 500	6,912.4	-5.4	-0.08%
US Tech 100	25,288.1	-50.5	-0.20%
DAX	24,780.79	-16.73	-0.07%
Dollar Index	97.23	-0.26	-0.27%

Crude Oil WTI	63.76	-0.13	-0.20%
Brent Oil	67.83	-0.14	-0.21%
Natural Gas	3.369	-0.010	-0.30%
Gold	4,986.94	+17.44	+0.35%
Silver	85.295	+0.360	+0.42%
US Soybeans	1,066.00	-0.75	-0.07%
Copper	6.0925	-0.0013	-0.02%

Philippines 2Y	4.935	-0.031	-0.62%
Philippines 10Y	5.906	-0.058	-0.97%
Philippines 20Y	6.337	-0.023	-0.36%
U.S. 2Y	3.570	0.000	0.00%
U.S. 10Y	4.263	-0.009	-0.21%
U.S. 30Y	4.896	-0.013	-0.26%
Germany 10Y	2.8889	+0.0226	+0.79%

Alphabet C	340.71	-4.19	-1.21%
Golden Haven	608.00	-59.00	-8.85%
Anheuser Busch ADR	73.53	+1.08	+1.49%
Booking	4,644.64	-477.61	-9.32%
Apple	269.48	-0.53	-0.20%
Alibaba ADR	163.65	-4.74	-2.81%
Tesla	421.96	+0.15	+0.04%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TTWO	212.17	-9.64	-4.35%
	CLGX	80.00	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
RL Commercial REIT	7.57	0.00%	31.25M
Apex Mining	13.1000	+8.26%	25.24M
SM Prime	22.000	+4.27%	11.02M
BDO Unibank	140.00	+2.26%	2.91M
International Container	668.000	+1.98%	2.55M
SM Investments	703.00	+0.43%	656.42K
PLDT	1,400.00	+2.56%	247.05K

Name	Last	Chg. %	Vol.
Makati Finance	2.500	+31.58%	5.00K
Easycall Communications	3.290	+24.15%	40.00K
Marcventures	0.9200	+15.00%	30.98M
Manila Broadcasting Co	7.000	+12.90%	1.10K
Dominion Holdings	4.640	+10.74%	8.70M
United Paragon Mining	0.0049	+8.89%	29.00M
AllDay Marts	0.038	+8.57%	61.10M

Name	Last	Chg. %	Vol.
Uniholdings	112.50	-13.46%	10.00
Anchor Land	4.000	-10.71%	8.00K
Philippine Estates	0.300	-10.45%	80.00K
Golden Haven	608.00	-8.85%	800.00
Macay	5.890	-8.68%	10.20K
Imperial Resources	0.97	-7.62%	11.00K
Supercity Realty Dev	16.66	-7.44%	2.50K