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

232.47 -2.44 -1.04%

03:59:59 - Closed. Currency in USD

After Hours

235.02

+2.55

+1.10%

10:26:52 - Real-time Data

Type: Equity

Market: United States

Volume: 3,985,706
Bid/Ask: 0.00 / 0.00
Day's Range: 228.20 - 242.97

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 06, 2026 20:33 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	110.5	114.5	0	120.00	0	0%	0	2.1	0
TTWO Call 120.00 Exp: Aug 07, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260807\|120.00C Delta0.9988 Imp Vol4.3052 Bid110.5 Gamma0.0001 Theoretical112.5 Ask114.5 Theta-0.1128 Intrinsic Value112.47 Volume0 Vega0.0005 Time Value-112.47 Open Interest0 Rho0.0033 Delta / Theta-8.8551 TTWO Put 120.00 Exp: Aug 07, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260807\|120.00P Delta-0.027 Imp Vol7.2763 Bid0 Gamma0.0007 Theoretical1.05 Ask2.1 Theta-2.7587 Intrinsic Value-112.47 Volume0 Vega0.0076 Time Value112.47 Open Interest1 Rho-0.0002 Delta / Theta0.0098
0	0%	105.5	109.2	0	125.00	0	0%	0	2.1	0
TTWO Call 125.00 Exp: Aug 07, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260807\|125.00C Delta0.9994 Imp Vol3.7664 Bid105.5 Gamma0 Theoretical107.49 Ask109.2 Theta-0.0597 Intrinsic Value107.47 Volume0 Vega0.0003 Time Value-107.47 Open Interest1 Rho0.0034 Delta / Theta-16.7378 TTWO Put 125.00 Exp: Aug 07, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260807\|125.00P Delta-0.0285 Imp Vol6.8818 Bid0 Gamma0.0008 Theoretical1.05 Ask2.1 Theta-2.7322 Intrinsic Value-107.47 Volume0 Vega0.0079 Time Value107.47 Open Interest0 Rho-0.0002 Delta / Theta0.0104
0	0%	100.5	104.6	0	130.00	0.38	0%	0	0.2	0
TTWO Call 130.00 Exp: Aug 07, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260807\|130.00C Delta0.9962 Imp Vol4.3502 Bid100.5 Gamma0.0002 Theoretical102.55 Ask104.6 Theta-0.3148 Intrinsic Value102.47 Volume0 Vega0.0014 Time Value-102.47 Open Interest0 Rho0.0035 Delta / Theta-3.1643 TTWO Put 130.00 Exp: Aug 07, 2026 Last: 0.38 Chg.: 0% SymbolTTWO\|20260807\|130.00P Delta-0.0053 Imp Vol4.5544 Bid0 Gamma0.0003 Theoretical0.1 Ask0.2 Theta-0.4202 Intrinsic Value-102.47 Volume0 Vega0.0018 Time Value102.85 Open Interest2 Rho0 Delta / Theta0.0126
					232.47	Price @ Aug 06, 2026 20:33 GMT
9	-22.88%	8	9.8	140	232.50	9.05	2.84%	8.1	9	82
TTWO Call 232.50 Exp: Aug 07, 2026 Last: 9 Chg.: -22.88% SymbolTTWO\|20260807\|232.50C Delta0.519 Imp Vol1.8349 Bid8 Gamma0.0179 Theoretical8.9 Ask9.8 Theta-4.4594 Intrinsic Value-0.03 Volume140 Vega0.0485 Time Value9.03 Open Interest85 Rho0.0031 Delta / Theta-0.1164 TTWO Put 232.50 Exp: Aug 07, 2026 Last: 9.05 Chg.: 2.84% SymbolTTWO\|20260807\|232.50P Delta-0.4818 Imp Vol1.761 Bid8.1 Gamma0.0186 Theoretical8.55 Ask9 Theta-4.259 Intrinsic Value0.03 Volume82 Vega0.0485 Time Value9.02 Open Interest71 Rho-0.0029 Delta / Theta0.1131
7.8	-24.64%	7.3	8.3	80	235.00	10	8.7%	9.2	11.4	45
TTWO Call 235.00 Exp: Aug 07, 2026 Last: 7.8 Chg.: -24.64% SymbolTTWO\|20260807\|235.00C Delta0.4749 Imp Vol1.8444 Bid7.3 Gamma0.0177 Theoretical7.8 Ask8.3 Theta-4.4779 Intrinsic Value-2.53 Volume80 Vega0.0484 Time Value10.33 Open Interest347 Rho0.0028 Delta / Theta-0.1061 TTWO Put 235.00 Exp: Aug 07, 2026 Last: 10 Chg.: 8.7% SymbolTTWO\|20260807\|235.00P Delta-0.5252 Imp Vol1.8427 Bid9.2 Gamma0.0178 Theoretical10.3 Ask11.4 Theta-4.452 Intrinsic Value2.53 Volume45 Vega0.0484 Time Value7.47 Open Interest258 Rho-0.0032 Delta / Theta0.118
6.28	-32.83%	6.1	8.2	60	237.50	12.23	8.13%	10.9	13.5	5
TTWO Call 237.50 Exp: Aug 07, 2026 Last: 6.28 Chg.: -32.83% SymbolTTWO\|20260807\|237.50C Delta0.436 Imp Vol1.9255 Bid6.1 Gamma0.0168 Theoretical7.15 Ask8.2 Theta-4.6224 Intrinsic Value-5.03 Volume60 Vega0.0479 Time Value11.31 Open Interest68 Rho0.0026 Delta / Theta-0.0943 TTWO Put 237.50 Exp: Aug 07, 2026 Last: 12.23 Chg.: 8.13% SymbolTTWO\|20260807\|237.50P Delta-0.5636 Imp Vol1.9342 Bid10.9 Gamma0.0167 Theoretical12.2 Ask13.5 Theta-4.6222 Intrinsic Value5.03 Volume5 Vega0.0479 Time Value7.2 Open Interest123 Rho-0.0034 Delta / Theta0.1219

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	6,236.45	-41.50	-0.66%
Nikkei 225	65,031.00	-652.26	-0.99%
Shanghai	3,911.99	+11.64	+0.30%
US 500	7,707.5	-2.5	-0.03%
US Tech 100	29,412.0	+38.7	+0.13%
DAX	26,140.13	+13.83	+0.05%
Dollar Index	99.830	+0.022	+0.02%

Crude Oil WTI	78.13	+0.84	+1.09%
Brent Oil	83.55	+1.06	+1.29%
Natural Gas	2.628	-0.005	-0.19%
Gold	4,319.15	+19.55	+0.45%
Silver	62.525	+0.919	+1.49%
US Soybeans	1,183.75	+6.25	+0.53%
Copper	6.7628	+0.0468	+0.70%

Philippines 2Y	6.519	0.000	0.00%
Philippines 10Y	7.251	0.000	0.00%
Philippines 20Y	7.355	0.000	0.00%
U.S. 2Y	4.245	0.000	0.00%
U.S. 10Y	4.679	+0.009	+0.19%
U.S. 30Y	5.224	+0.012	+0.23%
Germany 10Y	3.1257	+0.0220	+0.71%

Alphabet C	356.62	-3.51	-0.97%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	83.97	-1.21	-1.42%
Booking	207.39	+0.37	+0.18%
Apple	312.41	+1.41	+0.45%
Alibaba ADR	126.81	-1.72	-1.34%
Tesla	319.53	-2.02	-0.63%

Recent Quotes

Name	Price	Chg.	Chg. %
TTWO	232.47	-2.44	-1.04%
CTGO	18.3	+0.1	+0.55%
RFAST	48.00	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Alliance Global	8.880	+1.37%	6.19M
Asiabest Group	52.000	+8.00%	572.80K
Universal Robina	61.75	+2.57%	555.17K
Bank of the Philippine Islands	99.70	-1.29%	394.97K
BDO Unibank	122.10	-0.89%	265.42K
International Container	991.500	-0.85%	190.77K
PLDT	1,209.00	-0.90%	19.52K

Name	Last	Chg. %	Vol.
Cirtek Holdings Philippines Prf	9.00	+8.70%	0.20K
Asiabest Group	52.000	+8.00%	572.80K
Philippine Realty	0.097	+7.78%	80.00K
Island Information and Tech	0.1650	+4.43%	3.32M
Vivant	20.850	+3.73%	0.10K
Keppel Philippines	2.470	+2.92%	1.00K
Universal Robina	61.75	+2.57%	555.17K

Name	Last	Chg. %	Vol.
Oriental Petrol	0.0130	-7.14%	300.00K
ACE Enexor	3.000	-3.85%	5.00K
MRC Allied	0.710	-2.74%	6.85M
Max’s Group	2.080	-1.89%	6.00K
Dominion Holdings	8.850	-1.45%	558.90K
Benguet A	6.790	-0.15%	49.10K
Bank of Commerce	10.50	0.00%	5.10K