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

207.69 -0.89 -0.43%

03:59:59 - Closed. Currency in USD

After Hours

207.69

+0.04

+0.02%

8:01:03 - Real-time Data

Type: Equity

Market: United States

Volume: 2,130,108
Bid/Ask: 0.00 / 0.00
Day's Range: 207.45 - 212.02

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

Mar 16, 2026 20:33 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	110.8	114.8	0	95.00	0.05	0%	0	2.15	0
TTWO Call 95.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260320\|95.00C Delta0 Imp Vol0 Bid110.8 Gamma0 Theoretical0 Ask114.8 Theta0 Intrinsic Value112.65 Volume0 Vega0 Time Value-112.65 Open Interest2 Rho0 Delta / Theta0 TTWO Put 95.00 Exp: Mar 20, 2026 Last: 0.05 Chg.: 0% SymbolTTWO\|20260320\|95.00P Delta-0.0397 Imp Vol5.0149 Bid0 Gamma0.0008 Theoretical2.15 Ask2.15 Theta-1.1672 Intrinsic Value-112.65 Volume0 Vega0.0186 Time Value112.7 Open Interest4 Rho-0.0011 Delta / Theta0.034
134	0%	105.8	109.8	0	100.00	0.35	0%	0	2.15	0
TTWO Call 100.00 Exp: Mar 20, 2026 Last: 134 Chg.: 0% SymbolTTWO\|20260320\|100.00C Delta0 Imp Vol0 Bid105.8 Gamma0 Theoretical0 Ask109.8 Theta0 Intrinsic Value107.65 Volume0 Vega0 Time Value26.35 Open Interest8 Rho0 Delta / Theta0 TTWO Put 100.00 Exp: Mar 20, 2026 Last: 0.35 Chg.: 0% SymbolTTWO\|20260320\|100.00P Delta-0.0422 Imp Vol4.7288 Bid0 Gamma0.0009 Theoretical2.15 Ask2.15 Theta-1.1562 Intrinsic Value-107.65 Volume0 Vega0.0196 Time Value108 Open Interest5 Rho-0.0011 Delta / Theta0.0365
0	0%	100.7	104.8	0	105.00	0.4	0%	0	2.15	0
TTWO Call 105.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260320\|105.00C Delta0 Imp Vol0 Bid100.7 Gamma0 Theoretical0 Ask104.8 Theta0 Intrinsic Value102.65 Volume0 Vega0 Time Value-102.65 Open Interest0 Rho0 Delta / Theta0 TTWO Put 105.00 Exp: Mar 20, 2026 Last: 0.4 Chg.: 0% SymbolTTWO\|20260320\|105.00P Delta-0.0448 Imp Vol4.4567 Bid0 Gamma0.001 Theoretical2.15 Ask2.15 Theta-1.1442 Intrinsic Value-102.65 Volume0 Vega0.0206 Time Value103.05 Open Interest2 Rho-0.0012 Delta / Theta0.0392
					207.65	Price @ Mar 16, 2026 20:33 GMT
3.21	-23.57%	2.55	3.1	107	210.00	4.79	-3.23%	4.5	5.3	21
TTWO Call 210.00 Exp: Mar 20, 2026 Last: 3.21 Chg.: -23.57% SymbolTTWO\|20260320\|210.00C Delta0.4206 Imp Vol0.4348 Bid2.55 Gamma0.0414 Theoretical2.83 Ask3.1 Theta-0.4706 Intrinsic Value-2.35 Volume107 Vega0.0851 Time Value5.56 Open Interest1,808 Rho0.0093 Delta / Theta-0.8936 TTWO Put 210.00 Exp: Mar 20, 2026 Last: 4.79 Chg.: -3.23% SymbolTTWO\|20260320\|210.00P Delta-0.5848 Imp Vol0.4155 Bid4.5 Gamma0.0432 Theoretical4.79 Ask5.3 Theta-0.4298 Intrinsic Value2.35 Volume21 Vega0.0848 Time Value2.44 Open Interest998 Rho-0.0117 Delta / Theta1.3608
2	-35.48%	1.45	2.15	20	212.50	6.2	0%	6.2	6.9	0
TTWO Call 212.50 Exp: Mar 20, 2026 Last: 2 Chg.: -35.48% SymbolTTWO\|20260320\|212.50C Delta0.3257 Imp Vol0.4423 Bid1.45 Gamma0.0374 Theoretical2 Ask2.15 Theta-0.4398 Intrinsic Value-4.85 Volume20 Vega0.0784 Time Value6.85 Open Interest243 Rho0.0072 Delta / Theta-0.7406 TTWO Put 212.50 Exp: Mar 20, 2026 Last: 6.2 Chg.: 0% SymbolTTWO\|20260320\|212.50P Delta-0.6797 Imp Vol0.4321 Bid6.2 Gamma0.0382 Theoretical6.55 Ask6.9 Theta-0.4081 Intrinsic Value4.85 Volume0 Vega0.0778 Time Value1.35 Open Interest62 Rho-0.0134 Delta / Theta1.6655
1.18	-47.56%	0.95	1.5	177	215.00	8.07	0%	7.4	8.9	0
TTWO Call 215.00 Exp: Mar 20, 2026 Last: 1.18 Chg.: -47.56% SymbolTTWO\|20260320\|215.00C Delta0.2279 Imp Vol0.4193 Bid0.95 Gamma0.0331 Theoretical1.18 Ask1.5 Theta-0.349 Intrinsic Value-7.35 Volume177 Vega0.0657 Time Value8.53 Open Interest252 Rho0.0051 Delta / Theta-0.6531 TTWO Put 215.00 Exp: Mar 20, 2026 Last: 8.07 Chg.: 0% SymbolTTWO\|20260320\|215.00P Delta-0.7888 Imp Vol0.394 Bid7.4 Gamma0.0339 Theoretical8.15 Ask8.9 Theta-0.2963 Intrinsic Value7.35 Volume0 Vega0.0628 Time Value0.72 Open Interest98 Rho-0.0144 Delta / Theta2.6619

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	6,025.04	+18.49	+0.31%
Nikkei 225	53,962.00	+210.85	+0.39%
Shanghai	4,077.38	-7.41	-0.18%
US 500	6,690.5	-8.9	-0.13%
US Tech 100	24,620.5	-34.8	-0.14%
DAX	23,564.01	+116.72	+0.50%
Dollar Index	99.662	+0.194	+0.20%

Crude Oil WTI	94.75	+2.29	+2.48%
Brent Oil	102.69	+2.48	+2.47%
Natural Gas	3.028	-0.001	-0.03%
Gold	5,042.16	+39.96	+0.80%
Silver	82.208	+1.525	+1.89%
US Soybeans	1,160.75	+5.50	+0.48%
Copper	5.8260	-0.0110	-0.19%

Philippines 2Y	5.371	0.000	0.00%
Philippines 10Y	6.712	0.000	0.00%
Philippines 20Y	6.764	0.000	0.00%
U.S. 2Y	3.684	+0.004	+0.11%
U.S. 10Y	4.237	+0.018	+0.43%
U.S. 30Y	4.882	+0.024	+0.49%
Germany 10Y	2.9488	-0.0280	-0.94%

Alphabet C	304.42	+2.96	+0.98%
Golden Haven	450.00	0.00	0.00%
Anheuser Busch ADR	72.93	+0.54	+0.75%
Booking	4,293.02	+51.76	+1.22%
Apple	252.82	+2.70	+1.08%
Alibaba ADR	136.71	+1.50	+1.11%
Tesla	395.56	+4.36	+1.11%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TTWO	207.69	-0.89	-0.43%
	360070	18,450.00	+150.00	+0.82%

Market Movers

Name	Last	Chg. %	Vol.
Dominion Holdings	5.870	+46.02%	16.57M
Ayala Land	18.300	-2.45%	6.95M
DigiPlus Interactive	18.280	+1.56%	5.27M
Bank of the Philippine Islands	100.40	+0.65%	2.70M
BDO Unibank	121.90	-0.08%	1.06M
Jollibee Foods	186.20	+2.53%	881.22K
International Container	700.500	+0.79%	606.36K

Name	Last	Chg. %	Vol.
Dominion Holdings	5.870	+46.02%	16.57M
Alsons Consolidated	0.7400	+19.35%	5.83M
Pacifica	0.890	+17.11%	4.00K
TKC Metals	0.345	+15.00%	80.00K
A Soriano	15.740	+7.51%	1.30K
GMA Holdings	5.890	+7.48%	5.30K
Island Information and Tech	0.1020	+7.37%	820.00K

Name	Last	Chg. %	Vol.
City and Land Developers	0.355	-27.55%	10.00K
Oriental Petrol	0.0120	-7.69%	20.30M
Nickel Asia	4.5100	-6.43%	7.22M
Imperial Resources	0.89	-6.32%	40.00K
United Paragon Mining	0.0045	-6.25%	83.00M
iPeople	6.700	-6.16%	0.60K
Araneta Properties	0.350	-5.41%	100.00K