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

222.00 -1.11 -0.50%

03:59:59 - Closed. Currency in USD

After Hours

223.78

+1.78

+0.80%

8:07:01 - Real-time Data

Type: Equity

Market: United States

Volume: 1,850,692
Bid/Ask: 0.00 / 0.00
Day's Range: 218.70 - 225.14

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

May 06, 2026 20:33 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	111.4	114.3	0	110.00	0.12	0%	0	0.3	0
TTWO Call 110.00 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260508\|110.00C Delta0 Imp Vol0 Bid111.4 Gamma0 Theoretical0 Ask114.3 Theta0 Intrinsic Value112 Volume0 Vega0 Time Value-112 Open Interest0 Rho0 Delta / Theta0 TTWO Put 110.00 Exp: May 08, 2026 Last: 0.12 Chg.: 0% SymbolTTWO\|20260508\|110.00P Delta-0.0063 Imp Vol4.0705 Bid0 Gamma0.0003 Theoretical0.15 Ask0.3 Theta-0.2974 Intrinsic Value-112 Volume0 Vega0.0029 Time Value112.12 Open Interest1 Rho-0.0001 Delta / Theta0.0211
0	0%	106.4	110	0	115.00	0	0%	0	0.25	0
TTWO Call 115.00 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260508\|115.00C Delta0.9915 Imp Vol3.9999 Bid106.4 Gamma0.0004 Theoretical108.2 Ask110 Theta-0.3948 Intrinsic Value107 Volume0 Vega0.0038 Time Value-107 Open Interest0 Rho0.0062 Delta / Theta-2.511 TTWO Put 115.00 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260508\|115.00P Delta-0.0058 Imp Vol3.7483 Bid0 Gamma0.0003 Theoretical0.13 Ask0.25 Theta-0.2543 Intrinsic Value-107 Volume0 Vega0.0027 Time Value107 Open Interest0 Rho-0.0001 Delta / Theta0.0227
0	0%	101.1	105	0	120.00	0	0%	0	0.3	0
TTWO Call 120.00 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260508\|120.00C Delta0.9968 Imp Vol3.2148 Bid101.1 Gamma0.0002 Theoretical103.05 Ask105 Theta-0.1419 Intrinsic Value102 Volume0 Vega0.0016 Time Value-102 Open Interest0 Rho0.0065 Delta / Theta-7.0222 TTWO Put 120.00 Exp: May 08, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260508\|120.00P Delta-0.0071 Imp Vol3.6084 Bid0 Gamma0.0003 Theoretical0.15 Ask0.3 Theta-0.2928 Intrinsic Value-102 Volume0 Vega0.0032 Time Value102 Open Interest0 Rho-0.0001 Delta / Theta0.0242
					222	Price @ May 06, 2026 20:33 GMT
3.28	-11.35%	3.2	3.9	10	222.50	2.35	-21.67%	2.5	3.2	24
TTWO Call 222.50 Exp: May 08, 2026 Last: 3.28 Chg.: -11.35% SymbolTTWO\|20260508\|222.50C Delta0.5339 Imp Vol0.4586 Bid3.2 Gamma0.0525 Theoretical3.28 Ask3.9 Theta-0.7637 Intrinsic Value-0.5 Volume10 Vega0.0656 Time Value3.78 Open Interest18 Rho0.0063 Delta / Theta-0.6991 TTWO Put 222.50 Exp: May 08, 2026 Last: 2.35 Chg.: -21.67% SymbolTTWO\|20260508\|222.50P Delta-0.4671 Imp Vol0.4711 Bid2.5 Gamma0.0512 Theoretical2.85 Ask3.2 Theta-0.7633 Intrinsic Value0.5 Volume24 Vega0.0656 Time Value1.85 Open Interest15 Rho-0.0052 Delta / Theta0.6119
2.15	-37.13%	2.05	2.4	32	225.00	3.73	0%	3.8	4.6	0
TTWO Call 225.00 Exp: May 08, 2026 Last: 2.15 Chg.: -37.13% SymbolTTWO\|20260508\|225.00C Delta0.4038 Imp Vol0.4597 Bid2.05 Gamma0.0511 Theoretical2.15 Ask2.4 Theta-0.7433 Intrinsic Value-3 Volume32 Vega0.0639 Time Value5.15 Open Interest407 Rho0.0048 Delta / Theta-0.5432 TTWO Put 225.00 Exp: May 08, 2026 Last: 3.73 Chg.: 0% SymbolTTWO\|20260508\|225.00P Delta-0.5946 Imp Vol0.4693 Bid3.8 Gamma0.0501 Theoretical4.2 Ask4.6 Theta-0.7389 Intrinsic Value3 Volume0 Vega0.064 Time Value0.73 Open Interest16 Rho-0.0064 Delta / Theta0.8047
2.38	0%	1.3	1.8	0	227.50	5.1	0%	5.5	6.2	2
TTWO Call 227.50 Exp: May 08, 2026 Last: 2.38 Chg.: 0% SymbolTTWO\|20260508\|227.50C Delta0.3015 Imp Vol0.4995 Bid1.3 Gamma0.0423 Theoretical1.55 Ask1.8 Theta-0.7248 Intrinsic Value-5.5 Volume0 Vega0.0575 Time Value7.88 Open Interest77 Rho0.0036 Delta / Theta-0.416 TTWO Put 227.50 Exp: May 08, 2026 Last: 5.1 Chg.: 0% SymbolTTWO\|20260508\|227.50P Delta-0.713 Imp Vol0.4662 Bid5.5 Gamma0.0444 Theoretical5.85 Ask6.2 Theta-0.6415 Intrinsic Value5.5 Volume2 Vega0.0562 Time Value-0.4 Open Interest5 Rho-0.0074 Delta / Theta1.1114

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	6,032.27	+65.06	+1.09%
Nikkei 225	62,962.50	+3449.38	+5.80%
Shanghai	4,179.39	+19.22	+0.46%
US 500	7,372.5	+7.5	+0.10%
US Tech 100	28,603.5	+4.3	+0.02%
DAX	24,918.69	+516.99	+2.12%
Dollar Index	97.910	+0.035	+0.04%

Crude Oil WTI	94.95	-0.13	-0.14%
Brent Oil	101.17	-0.10	-0.10%
Natural Gas	2.709	-0.013	-0.48%
Gold	4,748.40	+54.10	+1.15%
Silver	79.263	+1.960	+2.53%
US Soybeans	1,191.00	-3.25	-0.27%
Copper	6.1983	+0.0050	+0.08%

Philippines 2Y	5.588	0.000	0.00%
Philippines 10Y	7.368	0.000	0.00%
Philippines 20Y	7.684	0.000	0.00%
U.S. 2Y	3.855	-0.017	-0.44%
U.S. 10Y	4.335	-0.020	-0.46%
U.S. 30Y	4.924	-0.019	-0.38%
Germany 10Y	2.9748	-0.0202	-0.67%

Alphabet C	395.14	+10.87	+2.83%
Villar Land Holdings	402.00	0.00	0.00%
Anheuser Busch ADR	82.09	+1.72	+2.14%
Booking	168.32	+0.69	+0.41%
Apple	287.51	+3.33	+1.17%
Alibaba ADR	141.44	+9.18	+6.94%
Tesla	398.73	+9.36	+2.40%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TTWO	222.00	-1.11	-0.50%
	AYM	4.550	0.000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Nickel Asia	5.0700	-3.06%	29.46M
Ayala Land	15.780	+3.00%	17.80M
Synergy Grid	26.15	-1.32%	6.00M
BDO Unibank	116.80	+4.47%	4.06M
Bank of the Philippine Islands	89.00	+0.11%	3.00M
International Container	787.000	+0.25%	2.05M
Jollibee Foods	166.70	+1.77%	1.04M

Name	Last	Chg. %	Vol.
Prime Media	0.950	+17.28%	98.00K
Macay	5.970	+12.64%	1.20K
Megawide Construction	3.140	+9.41%	2.06M
Century Pacific Food	31.000	+7.83%	2.82M
Oriental Petrol B	0.0140	+7.69%	45.80M
Oriental Petrol	0.0140	+7.69%	77.80M
Philcomsat Holdings	1.68	+7.01%	258.00K

Name	Last	Chg. %	Vol.
Manila Broadcasting Co	6.020	-12.88%	300.00
Alliance Foods	0.350	-7.89%	250.00K
Wellex Industries	0.295	-7.81%	100.00K
PH Resorts	0.202	-6.91%	850.00K
ABS-CBN Holdings	2.34	-6.40%	1.20M
Suntrust Home	0.520	-5.45%	189.00K
Dizon Copper Silver	4.0000	-4.76%	27.00K