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

246.56 -2.36 -0.95%

01:28:12 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 329,830
Bid/Ask: 0.00 / 0.00
Day's Range: 246.43 - 250.49

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

Jan 13, 2026 16:58 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
172.5	0%	176.4	179.3	0	70.00	0.05	0%	0	2.15	0
TTWO Call 70.00 Exp: Jan 16, 2026 Last: 172.5 Chg.: 0% SymbolTTWO\|20260116\|70.00C Delta0.9988 Imp Vol4.9762 Bid176.4 Gamma0 Theoretical177.85 Ask179.3 Theta-0.083 Intrinsic Value178.13 Volume0 Vega0.0009 Time Value-5.63 Open Interest5 Rho0.0057 Delta / Theta-12.0306 TTWO Put 70.00 Exp: Jan 16, 2026 Last: 0.05 Chg.: 0% SymbolTTWO\|20260116\|70.00P Delta-0.0222 Imp Vol8.6046 Bid0 Gamma0.0003 Theoretical2.15 Ask2.15 Theta-1.7015 Intrinsic Value-178.13 Volume0 Vega0.0119 Time Value178.18 Open Interest70 Rho-0.0006 Delta / Theta0.013
176.4	0%	170.9	174.3	0	75.00	0	0%	0	2.15	0
TTWO Call 75.00 Exp: Jan 16, 2026 Last: 176.4 Chg.: 0% SymbolTTWO\|20260116\|75.00C Delta0 Imp Vol0 Bid170.9 Gamma0 Theoretical0 Ask174.3 Theta0 Intrinsic Value173.13 Volume0 Vega0 Time Value3.27 Open Interest2 Rho0 Delta / Theta0 TTWO Put 75.00 Exp: Jan 16, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260116\|75.00P Delta-0.0235 Imp Vol8.1619 Bid0 Gamma0.0003 Theoretical2.15 Ask2.15 Theta-1.698 Intrinsic Value-173.13 Volume0 Vega0.0125 Time Value173.13 Open Interest22 Rho-0.0006 Delta / Theta0.0139
145	0%	166.1	169.3	0	80.00	0	0%	0	0.1	0
TTWO Call 80.00 Exp: Jan 16, 2026 Last: 145 Chg.: 0% SymbolTTWO\|20260116\|80.00C Delta0 Imp Vol0 Bid166.1 Gamma0 Theoretical0 Ask169.3 Theta0 Intrinsic Value168.13 Volume0 Vega0 Time Value-23.13 Open Interest1 Rho0 Delta / Theta0 TTWO Put 80.00 Exp: Jan 16, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260116\|80.00P Delta-0.0027 Imp Vol4.864 Bid0 Gamma0.0001 Theoretical0.1 Ask0.1 Theta-0.1506 Intrinsic Value-168.13 Volume0 Vega0.0019 Time Value168.13 Open Interest545 Rho-0.0001 Delta / Theta0.0178
					248.13	Price @ Jan 13, 2026 16:58 GMT
1.7	-27.35%	1.4	1.95	21	250.00	3.07	0%	3.7	4.3	0
TTWO Call 250.00 Exp: Jan 16, 2026 Last: 1.7 Chg.: -27.35% SymbolTTWO\|20260116\|250.00C Delta0.3779 Imp Vol0.2925 Bid1.4 Gamma0.0578 Theoretical1.7 Ask1.95 Theta-0.4255 Intrinsic Value-1.87 Volume21 Vega0.0854 Time Value3.57 Open Interest1,006 Rho0.0076 Delta / Theta-0.8881 TTWO Put 250.00 Exp: Jan 16, 2026 Last: 3.07 Chg.: 0% SymbolTTWO\|20260116\|250.00P Delta-0.6159 Imp Vol0.3104 Bid3.7 Gamma0.0549 Theoretical4 Ask4.3 Theta-0.4307 Intrinsic Value1.87 Volume0 Vega0.0858 Time Value1.2 Open Interest191 Rho-0.0108 Delta / Theta1.43
0.92	-31.85%	0.75	1.2	57	252.50	4	0%	5.3	6	0
TTWO Call 252.50 Exp: Jan 16, 2026 Last: 0.92 Chg.: -31.85% SymbolTTWO\|20260116\|252.50C Delta0.2431 Imp Vol0.2885 Bid0.75 Gamma0.0483 Theoretical0.92 Ask1.2 Theta-0.3441 Intrinsic Value-4.37 Volume57 Vega0.0703 Time Value5.29 Open Interest58 Rho0.0049 Delta / Theta-0.7066 TTWO Put 252.50 Exp: Jan 16, 2026 Last: 4 Chg.: 0% SymbolTTWO\|20260116\|252.50P Delta-0.7501 Imp Vol0.2997 Bid5.3 Gamma0.0474 Theoretical5.65 Ask6 Theta-0.3413 Intrinsic Value4.37 Volume0 Vega0.0713 Time Value-0.37 Open Interest98 Rho-0.0123 Delta / Theta2.1978
0.6	-31.03%	0.4	0.6	2	255.00	6.71	0%	6.8	8.5	0
TTWO Call 255.00 Exp: Jan 16, 2026 Last: 0.6 Chg.: -31.03% SymbolTTWO\|20260116\|255.00C Delta0.1628 Imp Vol0.3142 Bid0.4 Gamma0.0349 Theoretical0.6 Ask0.6 Theta-0.2935 Intrinsic Value-6.87 Volume2 Vega0.0553 Time Value7.47 Open Interest233 Rho0.0033 Delta / Theta-0.5548 TTWO Put 255.00 Exp: Jan 16, 2026 Last: 6.71 Chg.: 0% SymbolTTWO\|20260116\|255.00P Delta-0.8557 Imp Vol0.2946 Bid6.8 Gamma0.0347 Theoretical7.65 Ask8.5 Theta-0.2346 Intrinsic Value6.87 Volume0 Vega0.0509 Time Value-0.16 Open Interest94 Rho-0.0128 Delta / Theta3.6475

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	6,408.76	-11.20	-0.17%
Nikkei 225	53,549.16	+1609.27	+3.10%
Shanghai	4,138.76	-26.53	-0.64%
US 500	6,967.4	-9.9	-0.14%
US Tech 100	25,790.2	+2.5	+0.01%
DAX	25,411.44	+6.10	+0.02%
Dollar Index	98.940	+0.314	+0.32%

Crude Oil WTI	60.93	+1.61	+2.71%
Brent Oil	65.31	+1.44	+2.25%
Natural Gas	3.346	-0.063	-1.85%
Gold	4,618.06	+3.36	+0.07%
Silver	88.663	+3.572	+4.20%
US Soybeans	1,043.63	-4.38	-0.42%
Copper	6.0285	-0.0030	-0.05%

Philippines 2Y	5.148	-0.029	-0.56%
Philippines 10Y	5.977	-0.004	-0.07%
Philippines 20Y	6.385	+0.028	+0.44%
U.S. 2Y	3.533	-0.014	-0.39%
U.S. 10Y	4.177	-0.009	-0.22%
U.S. 30Y	4.838	-0.002	-0.04%
Germany 10Y	2.8125	-0.0005	-0.02%

Alphabet C	340.19	+7.46	+2.24%
Golden Haven	1,020.00	0.00	0.00%
Anheuser Busch ADR	66.96	+0.22	+0.33%
Booking	5,320.00	-71.52	-1.33%
Apple	260.75	+0.50	+0.19%
Alibaba ADR	168.73	+2.42	+1.46%
Tesla	449.22	+0.26	+0.06%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TTWO	246.56	-2.36	-0.95%

Market Movers

Name	Last	Chg. %	Vol.
RL Commercial REIT	7.94	-1.37%	40.21M
Philex Mining	11.680	+2.64%	22.09M
Universal Robina	73.00	+2.82%	3.86M
BDO Unibank	141.20	-0.91%	2.71M
International Container	630.000	+0.64%	1.48M
Jollibee Foods	207.00	-0.29%	1.30M
Manila Electric	577.00	-2.20%	412.05K

Name	Last	Chg. %	Vol.
IPM	1.800	+12.50%	1.00K
Omico	0.1110	+9.90%	540.00K
Manila Bulletin	0.186	+9.41%	20.00K
Victorias Milling Company	2.150	+9.14%	547.00K
Jackstones	2.050	+9.04%	20.00K
Manila Mining B	0.0080	+8.11%	41.00M
Primex	1.240	+6.90%	2.00K

Name	Last	Chg. %	Vol.
Supercity Realty Dev	18.52	-25.17%	19.50K
Seafront Resources	2.010	-13.36%	1.00K
Philippine Racing Club	5.830	-11.67%	0.30K
Metro Alliance Holdings Equities	0.40	-11.11%	30.00K
Asiabest Group	16.380	-9.00%	21.20K
Mabuhay Vinyl	4.900	-8.24%	7.70K
Zeus	0.068	-8.11%	60.00K