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

236.68 -2.89 -1.21%

03:59:59 - Closed. Currency in USD

After Hours

236.13

-0.55

-0.23%

7:28:57 - Real-time Data

Type: Equity

Market: United States

Volume: 1,939,893
Bid/Ask: 0.00 / 0.00
Day's Range: 232.50 - 239.25

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

Jul 17, 2026 20:33 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	90.1	93.5	0	145.00	0	0%	0	0.15	0
TTWO Call 145.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260717\|145.00C Delta0.9999 Imp Vol2.5905 Bid90.1 Gamma0 Theoretical92.12 Ask93.5 Theta-0.0208 Intrinsic Value91.68 Volume0 Vega0 Time Value-91.68 Open Interest22 Rho0.0039 Delta / Theta-48.0052 TTWO Put 145.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260717\|145.00P Delta-0.0048 Imp Vol3.7979 Bid0 Gamma0.0003 Theoretical0.07 Ask0.15 Theta-0.3305 Intrinsic Value-91.68 Volume0 Vega0.0017 Time Value91.68 Open Interest309 Rho0 Delta / Theta0.0145
0	0%	85.3	88.3	0	150.00	0.18	0%	0	0.2	0
TTWO Call 150.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260717\|150.00C Delta1 Imp Vol2.284 Bid85.3 Gamma0 Theoretical87.12 Ask88.3 Theta-0.0176 Intrinsic Value86.68 Volume0 Vega0 Time Value-86.68 Open Interest48 Rho0.004 Delta / Theta-56.8576 TTWO Put 150.00 Exp: Jul 17, 2026 Last: 0.18 Chg.: 0% SymbolTTWO\|20260717\|150.00P Delta-0.0064 Imp Vol3.6824 Bid0 Gamma0.0004 Theoretical0.1 Ask0.2 Theta-0.415 Intrinsic Value-86.68 Volume0 Vega0.0022 Time Value86.86 Open Interest1,645 Rho0 Delta / Theta0.0154
0	0%	80	83.1	0	155.00	0	0%	0	2.15	0
TTWO Call 155.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260717\|155.00C Delta0.999 Imp Vol2.7134 Bid80 Gamma0.0001 Theoretical82.13 Ask83.1 Theta-0.0735 Intrinsic Value81.68 Volume0 Vega0.0004 Time Value-81.68 Open Interest37 Rho0.0042 Delta / Theta-13.5992 TTWO Put 155.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260717\|155.00P Delta-0.0391 Imp Vol5.0187 Bid0 Gamma0.0014 Theoretical1.07 Ask2.15 Theta-2.6552 Intrinsic Value-81.68 Volume0 Vega0.0104 Time Value81.68 Open Interest301 Rho-0.0003 Delta / Theta0.0147
					236.68	Price @ Jul 17, 2026 20:33 GMT
0.15	-97.4%	0.15	2.2	7	237.50	2.05	2.5%	0.5	3	190
TTWO Call 237.50 Exp: Jul 17, 2026 Last: 0.15 Chg.: -97.4% SymbolTTWO\|20260717\|237.50C Delta0.4592 Imp Vol0.275 Bid0.15 Gamma0.1171 Theoretical1.18 Ask2.2 Theta-0.6929 Intrinsic Value-0.82 Volume7 Vega0.0489 Time Value0.97 Open Interest71 Rho0.0029 Delta / Theta-0.6627 TTWO Put 237.50 Exp: Jul 17, 2026 Last: 2.05 Chg.: 2.5% SymbolTTWO\|20260717\|237.50P Delta-0.5352 Imp Vol0.3162 Bid0.5 Gamma0.1021 Theoretical1.75 Ask3 Theta-0.7743 Intrinsic Value0.82 Volume190 Vega0.049 Time Value1.23 Open Interest466 Rho-0.003 Delta / Theta0.6912
0.05	-98.2%	0	0.5	407	240.00	4.06	50.37%	2.5	4.9	2,306
TTWO Call 240.00 Exp: Jul 17, 2026 Last: 0.05 Chg.: -98.2% SymbolTTWO\|20260717\|240.00C Delta0.1638 Imp Vol0.2352 Bid0 Gamma0.0853 Theoretical0.25 Ask0.5 Theta-0.3671 Intrinsic Value-3.32 Volume407 Vega0.0304 Time Value3.37 Open Interest6,027 Rho0.001 Delta / Theta-0.4462 TTWO Put 240.00 Exp: Jul 17, 2026 Last: 4.06 Chg.: 50.37% SymbolTTWO\|20260717\|240.00P Delta-0.7207 Imp Vol0.3906 Bid2.5 Gamma0.07 Theoretical3.7 Ask4.9 Theta-0.8065 Intrinsic Value3.32 Volume2,306 Vega0.0414 Time Value0.74 Open Interest2,970 Rho-0.0039 Delta / Theta0.8936
0.05	-96.93%	0	0.25	9	242.50	5.59	110.94%	4.2	6.8	3
TTWO Call 242.50 Exp: Jul 17, 2026 Last: 0.05 Chg.: -96.93% SymbolTTWO\|20260717\|242.50C Delta0.076 Imp Vol0.2993 Bid0 Gamma0.0388 Theoretical0.13 Ask0.25 Theta-0.2692 Intrinsic Value-5.82 Volume9 Vega0.0176 Time Value5.87 Open Interest628 Rho0.0005 Delta / Theta-0.2822 TTWO Put 242.50 Exp: Jul 17, 2026 Last: 5.59 Chg.: 110.94% SymbolTTWO\|20260717\|242.50P Delta-0.927 Imp Vol0.2976 Bid4.2 Gamma0.0383 Theoretical5.5 Ask6.8 Theta-0.2431 Intrinsic Value5.82 Volume3 Vega0.017 Time Value-0.23 Open Interest154 Rho-0.0039 Delta / Theta3.8137

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	6,404.11	+78.96	+1.25%
Nikkei 225	64,141.12	-2694.42	-4.03%
Shanghai	3,764.15	-118.26	-3.05%
US 500	7,455.3	-78.6	-1.04%
US Tech 100	28,586.9	-438.9	-1.51%
DAX	24,830.98	-84.51	-0.34%
Dollar Index	100.59	+0.02	+0.02%

Crude Oil WTI	82.47	+3.52	+4.46%
Brent Oil	88.10	+3.87	+4.59%
Natural Gas	2.916	+0.058	+2.03%
Gold	4,023.00	+30.90	+0.77%
Silver	56.220	+0.033	+0.06%
US Soybeans	1,216.50	+7.00	+0.58%
Copper	6.2700	-0.0700	-1.13%

Philippines 2Y	6.387	-0.088	-1.36%
Philippines 10Y	7.276	+0.030	+0.41%
Philippines 20Y	7.305	+0.014	+0.19%
U.S. 2Y	4.181	+0.025	+0.60%
U.S. 10Y	4.545	-0.024	-0.53%
U.S. 30Y	5.073	-0.024	-0.47%
Germany 10Y	3.1234	-0.0142	-0.45%

Alphabet C	346.12	-7.69	-2.17%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	80.57	-0.89	-1.09%
Booking	181.62	-2.99	-1.62%
Apple	333.65	+0.39	+0.12%
Alibaba ADR	114.97	-2.52	-2.14%
Tesla	380.84	-10.22	-2.61%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TTWO	236.68	-2.89	-1.21%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	17.000	+5.72%	49.32M
Bank of the Philippine Islands	104.00	-0.19%	3.02M
BDO Unibank	127.00	+0.16%	2.30M
Ayala Pref	484.00	+3.64%	1.46M
International Container	998.000	+0.81%	969.73K
Ayala	508.50	+5.06%	605.04K
Globe Telecom	1,870.00	+2.52%	175.05K

Name	Last	Chg. %	Vol.
Manila Broadcasting Co	5.920	+15.85%	0.50K
Anchor Land	4.000	+14.29%	10.00K
RASLAG	1.14	+10.68%	1.29M
Rockwell Land	2.790	+7.31%	4.17M
First Abacus Fin	0.600	+7.14%	90.00K
Kepwealth Property	1.43	+6.72%	3.00K
Chelsea Logistics	0.800	+6.67%	258.00K

Name	Last	Chg. %	Vol.
Philippine Estates	0.385	-14.44%	50.00K
Forum Pacific	0.270	-14.29%	30.00K
LBC Express	6.090	-13.74%	0.20K
Medilines Distributors	0.20	-9.17%	1.92M
Discovery World	0.850	-8.60%	1.00K
Balai Ni Fruitas	0.31	-6.15%	60.00K
ABS-CBN Holdings	3.13	-6.01%	8.00K