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

194.72 +1.67 +0.87%

03:59:59 - Closed. Currency in USD

Pre Market

193.12

-1.60

-0.82%

20:13:28 - Real-time Data

Type: Equity

Market: United States

Volume: 1,677,431
Bid/Ask: 0.00 / 0.00
Day's Range: 190.35 - 197.17

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 26, 2026 20:33 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	98.2	101.7	0	95.00	0.05	0%	0	0.05	0
TTWO Call 95.00 Exp: Mar 27, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260327\|95.00C Delta0.9908 Imp Vol6.2556 Bid98.2 Gamma0.0004 Theoretical99.95 Ask101.7 Theta-0.8028 Intrinsic Value99.72 Volume0 Vega0.0025 Time Value-99.72 Open Interest0 Rho0.0025 Delta / Theta-1.2341 TTWO Put 95.00 Exp: Mar 27, 2026 Last: 0.05 Chg.: 0% SymbolTTWO\|20260327\|95.00P Delta-0.0029 Imp Vol5.2236 Bid0 Gamma0.0002 Theoretical0.05 Ask0.05 Theta-0.2347 Intrinsic Value-99.72 Volume0 Vega0.0009 Time Value99.77 Open Interest2 Rho0 Delta / Theta0.0123
0	0%	93.8	96.7	0	100.00	0	0%	0	0.35	0
TTWO Call 100.00 Exp: Mar 27, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260327\|100.00C Delta0.9814 Imp Vol6.6693 Bid93.8 Gamma0.0007 Theoretical95.25 Ask96.7 Theta-1.5566 Intrinsic Value94.72 Volume0 Vega0.0046 Time Value-94.72 Open Interest0 Rho0.0026 Delta / Theta-0.6305 TTWO Put 100.00 Exp: Mar 27, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260327\|100.00P Delta-0.014 Imp Vol6.2575 Bid0 Gamma0.0006 Theoretical0.35 Ask0.35 Theta-1.135 Intrinsic Value-94.72 Volume0 Vega0.0036 Time Value94.72 Open Interest0 Rho-0.0001 Delta / Theta0.0123
0	0%	88.2	91.7	0	105.00	0.32	0%	0	0.3	0
TTWO Call 105.00 Exp: Mar 27, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260327\|105.00C Delta0.9895 Imp Vol5.4538 Bid88.2 Gamma0.0005 Theoretical89.95 Ask91.7 Theta-0.7863 Intrinsic Value89.72 Volume0 Vega0.0028 Time Value-89.72 Open Interest0 Rho0.0028 Delta / Theta-1.2584 TTWO Put 105.00 Exp: Mar 27, 2026 Last: 0.32 Chg.: 0% SymbolTTWO\|20260327\|105.00P Delta-0.0133 Imp Vol5.7082 Bid0 Gamma0.0006 Theoretical0.3 Ask0.3 Theta-0.9947 Intrinsic Value-89.72 Volume0 Vega0.0035 Time Value90.04 Open Interest1 Rho-0.0001 Delta / Theta0.0134
					194.72	Price @ Mar 26, 2026 20:33 GMT
2.96	48%	1.65	3.6	23	195.00	2.41	-63.32%	1.4	3.4	4
TTWO Call 195.00 Exp: Mar 27, 2026 Last: 2.96 Chg.: 48% SymbolTTWO\|20260327\|195.00C Delta0.4945 Imp Vol0.7592 Bid1.65 Gamma0.0516 Theoretical2.96 Ask3.6 Theta-1.5525 Intrinsic Value-0.28 Volume23 Vega0.0407 Time Value3.24 Open Interest20 Rho0.0026 Delta / Theta-0.3185 TTWO Put 195.00 Exp: Mar 27, 2026 Last: 2.41 Chg.: -63.32% SymbolTTWO\|20260327\|195.00P Delta-0.5126 Imp Vol0.5595 Bid1.4 Gamma0.07 Theoretical2.41 Ask3.4 Theta-1.1278 Intrinsic Value0.28 Volume4 Vega0.0406 Time Value2.13 Open Interest33 Rho-0.0025 Delta / Theta0.4545
1.03	21.18%	0.8	1.35	10	197.50	8.9	0%	2.55	4.9	0
TTWO Call 197.50 Exp: Mar 27, 2026 Last: 1.03 Chg.: 21.18% SymbolTTWO\|20260327\|197.50C Delta0.3075 Imp Vol0.5207 Bid0.8 Gamma0.0663 Theoretical1.03 Ask1.35 Theta-0.9386 Intrinsic Value-2.78 Volume10 Vega0.0358 Time Value3.81 Open Interest33 Rho0.0016 Delta / Theta-0.3276 TTWO Put 197.50 Exp: Mar 27, 2026 Last: 8.9 Chg.: 0% SymbolTTWO\|20260327\|197.50P Delta-0.6999 Imp Vol0.5018 Bid2.55 Gamma0.0683 Theoretical3.73 Ask4.9 Theta-0.8773 Intrinsic Value2.78 Volume0 Vega0.0354 Time Value6.12 Open Interest43 Rho-0.0032 Delta / Theta0.7978
0.15	-57.14%	0.15	1.1	77	200.00	5.4	0%	4.3	6.5	1
TTWO Call 200.00 Exp: Mar 27, 2026 Last: 0.15 Chg.: -57.14% SymbolTTWO\|20260327\|200.00C Delta0.0867 Imp Vol0.3715 Bid0.15 Gamma0.0417 Theoretical0.15 Ask1.1 Theta-0.3007 Intrinsic Value-5.28 Volume77 Vega0.0161 Time Value5.43 Open Interest69 Rho0.0005 Delta / Theta-0.2884 TTWO Put 200.00 Exp: Mar 27, 2026 Last: 5.4 Chg.: 0% SymbolTTWO\|20260327\|200.00P Delta-0.9203 Imp Vol0.3617 Bid4.3 Gamma0.0406 Theoretical5.4 Ask6.5 Theta-0.2606 Intrinsic Value5.28 Volume1 Vega0.0151 Time Value0.12 Open Interest40 Rho-0.0034 Delta / Theta3.5319

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	5,972.83	-11.37	-0.19%
Nikkei 225	53,373.07	-230.58	-0.43%
Shanghai	3,913.72	+24.64	+0.63%
US 500	6,451.8	-25.3	-0.39%
US Tech 100	23,438.8	-148.2	-0.63%
DAX	22,291.27	-289.80	-1.28%
Dollar Index	99.952	+0.244	+0.24%

Crude Oil WTI	96.92	+2.44	+2.58%
Brent Oil	104.41	+2.52	+2.47%
Natural Gas	3.037	+0.109	+3.72%
Gold	4,458.59	+49.59	+1.12%
Silver	68.080	+0.146	+0.21%
US Soybeans	1,175.00	+2.00	+0.17%
Copper	5.4620	-0.0150	-0.27%

Philippines 2Y	5.474	0.000	0.00%
Philippines 10Y	6.929	0.000	0.00%
Philippines 20Y	7.037	0.000	0.00%
U.S. 2Y	4.000	+0.016	+0.40%
U.S. 10Y	4.461	+0.043	+0.97%
U.S. 30Y	4.980	+0.044	+0.89%
Germany 10Y	3.1090	+0.0460	+1.50%

Alphabet C	280.74	-8.85	-3.06%
Golden Haven	470.00	0.00	0.00%
Anheuser Busch ADR	67.94	-1.26	-1.82%
Booking	4,213.76	-23.99	-0.57%
Apple	252.89	+0.27	+0.11%
Alibaba ADR	125.41	-4.46	-3.43%
Tesla	372.11	-13.84	-3.59%

Recent Quotes

Name	Price	Chg.	Chg. %
TTWO	194.72	+1.67	+0.87%
SDL	0.570	0.000	0.00%
NMTT	1.0	0.0	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Petron	3.120	+3.65%	97.53M
DigiPlus Interactive	16.460	-3.29%	16.63M
SM Prime	19.400	+0.41%	15.69M
Bank of the Philippine Islands	98.50	-0.51%	3.93M
Metropolitan Bank	66.00	-0.45%	3.32M
BDO Unibank	119.10	-1.08%	3.20M
International Container	693.000	-0.43%	668.37K

Name	Last	Chg. %	Vol.
NiHAO Mineral	0.550	+41.03%	80.00K
Berjaya	6.980	+15.18%	5.40K
Dizon Copper Silver	4.6500	+14.81%	2.00K
Axelum Res	2.30	+14.43%	1.26M
Manila Mining B	0.0078	+8.33%	26.00M
Oriental Petrol	0.0130	+8.33%	41.70M
OceanaGold	34.00	+8.28%	1.52M

Name	Last	Chg. %	Vol.
Seafront Resources	2.720	-9.33%	5.00K
RASLAG	0.80	-8.05%	279.00K
Swift Foods	0.046	-8.00%	10.00K
Dominion Holdings	5.780	-6.77%	3.06M
First Philippine	73.050	-6.29%	2.37K
Atok Big Wedge	2.140	-6.14%	443.00K
Philex Mining	8.450	-5.38%	10.38M