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

214.39 -2.26 -1.04%

06/06 - Closed. Currency in USD

After Hours

214.00

-0.39

-0.18%

7:59:59 - Real-time Data

Type: Equity

Market: United States

Volume: 1,989,781
Bid/Ask: 0.00 / 0.00
Day's Range: 212.78 - 220.29

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

Jun 05, 2026 20:33 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	101.9	105.2	0	110.00	0	0%	0	0.05	0
TTWO Call 110.00 Exp: Jun 12, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260612\|110.00C Delta0 Imp Vol0 Bid101.9 Gamma0 Theoretical0 Ask105.2 Theta0 Intrinsic Value104.39 Volume0 Vega0 Time Value-104.39 Open Interest0 Rho0 Delta / Theta0 TTWO Put 110.00 Exp: Jun 12, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260612\|110.00P Delta-0.0016 Imp Vol1.6974 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.0188 Intrinsic Value-104.39 Volume0 Vega0.0016 Time Value104.39 Open Interest104 Rho-0.0001 Delta / Theta0.0864
0	0%	96.9	100.2	0	115.00	0	0%	0	0.05	0
TTWO Call 115.00 Exp: Jun 12, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260612\|115.00C Delta0 Imp Vol0 Bid96.9 Gamma0 Theoretical0 Ask100.2 Theta0 Intrinsic Value99.39 Volume0 Vega0 Time Value-99.39 Open Interest0 Rho0 Delta / Theta0 TTWO Put 115.00 Exp: Jun 12, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260612\|115.00P Delta-0.0017 Imp Vol1.5908 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.0186 Intrinsic Value-99.39 Volume0 Vega0.0016 Time Value99.39 Open Interest0 Rho-0.0001 Delta / Theta0.0927
0	0%	91.9	95.2	0	120.00	0	0%	0	0.1	0
TTWO Call 120.00 Exp: Jun 12, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260612\|120.00C Delta0 Imp Vol0 Bid91.9 Gamma0 Theoretical0 Ask95.2 Theta0 Intrinsic Value94.39 Volume0 Vega0 Time Value-94.39 Open Interest0 Rho0 Delta / Theta0 TTWO Put 120.00 Exp: Jun 12, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260612\|120.00P Delta-0.0033 Imp Vol1.5973 Bid0 Gamma0.0002 Theoretical0.05 Ask0.1 Theta-0.0332 Intrinsic Value-94.39 Volume0 Vega0.0029 Time Value94.39 Open Interest235 Rho-0.0001 Delta / Theta0.0981
					214.39	Price @ Jun 05, 2026 20:33 GMT
5	0%	4.5	6.2	82	215.00	5.3	17.78%	4.8	5.9	96
TTWO Call 215.00 Exp: Jun 12, 2026 Last: 5 Chg.: 0% SymbolTTWO\|20260612\|215.00C Delta0.4993 Imp Vol0.5091 Bid4.5 Gamma0.0285 Theoretical5.35 Ask6.2 Theta-0.4753 Intrinsic Value-0.61 Volume82 Vega0.1097 Time Value5.61 Open Interest21 Rho0.0167 Delta / Theta-1.0505 TTWO Put 215.00 Exp: Jun 12, 2026 Last: 5.3 Chg.: 17.78% SymbolTTWO\|20260612\|215.00P Delta-0.504 Imp Vol0.4644 Bid4.8 Gamma0.0313 Theoretical5.35 Ask5.9 Theta-0.4145 Intrinsic Value0.61 Volume96 Vega0.1096 Time Value4.69 Open Interest304 Rho-0.0161 Delta / Theta1.216
3.3	-53.65%	3.1	4.6	8	217.50	6.9	20%	7	8.4	130
TTWO Call 217.50 Exp: Jun 12, 2026 Last: 3.3 Chg.: -53.65% SymbolTTWO\|20260612\|217.50C Delta0.4067 Imp Vol0.4623 Bid3.1 Gamma0.0284 Theoretical3.85 Ask4.6 Theta-0.3873 Intrinsic Value-3.11 Volume8 Vega0.1148 Time Value6.41 Open Interest33 Rho0.0159 Delta / Theta-1.05 TTWO Put 217.50 Exp: Jun 12, 2026 Last: 6.9 Chg.: 20% SymbolTTWO\|20260612\|217.50P Delta-0.5915 Imp Vol0.4743 Bid7 Gamma0.0278 Theoretical7.7 Ask8.4 Theta-0.378 Intrinsic Value3.11 Volume130 Vega0.1149 Time Value3.79 Open Interest40 Rho-0.0217 Delta / Theta1.565
3	-33.33%	2.5	3.5	24	220.00	8.65	20.64%	7.1	9.5	12
TTWO Call 220.00 Exp: Jun 12, 2026 Last: 3 Chg.: -33.33% SymbolTTWO\|20260612\|220.00C Delta0.3511 Imp Vol0.4768 Bid2.5 Gamma0.0283 Theoretical3 Ask3.5 Theta-0.4122 Intrinsic Value-5.61 Volume24 Vega0.1019 Time Value8.61 Open Interest69 Rho0.0119 Delta / Theta-0.8518 TTWO Put 220.00 Exp: Jun 12, 2026 Last: 8.65 Chg.: 20.64% SymbolTTWO\|20260612\|220.00P Delta-0.6569 Imp Vol0.4579 Bid7.1 Gamma0.0293 Theoretical8.3 Ask9.5 Theta-0.3732 Intrinsic Value5.61 Volume12 Vega0.101 Time Value3.04 Open Interest51 Rho-0.0203 Delta / Theta1.7601

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	5,938.38	+26.45	+0.45%
Nikkei 225	66,588.12	-882.57	-1.31%
Shanghai	4,027.74	-30.04	-0.74%
US 500	7,355.7	-228.7	-3.02%
US Tech 100	28,784.6	-1623.2	-5.34%
DAX	24,759.05	-185.90	-0.75%
Dollar Index	100.050	+0.670	+0.67%

Crude Oil WTI	90.54	-2.50	-2.69%
Brent Oil	93.09	-1.94	-2.04%
Natural Gas	3.229	-0.107	-3.21%
Gold	4,365.30	-139.70	-3.10%
Silver	69.10	-4.87	-6.58%
US Soybeans	1,121.50	-8.00	-0.71%
Copper	6.28	-0.25	-3.83%

Philippines 2Y	6.872	+0.018	+0.26%
Philippines 10Y	7.561	+0.027	+0.36%
Philippines 20Y	7.719	+0.005	+0.06%
U.S. 2Y	4.162	+0.113	+2.79%
U.S. 10Y	4.536	+0.059	+1.32%
U.S. 30Y	4.999	+0.021	+0.42%
Germany 10Y	3.0376	+0.0139	+0.46%

Alphabet C	365.76	-3.51	-0.95%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	78.50	+0.58	+0.74%
Booking	165.84	-1.65	-0.99%
Apple	307.34	-3.89	-1.25%
Alibaba ADR	121.06	-4.89	-3.88%
Tesla	391.00	-27.45	-6.56%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TTWO	214.39	-2.26	-1.04%

Market Movers

Name	Last	Chg. %	Vol.
AC Energy Philippines Inc	3.450	+11.29%	62.55M
Bank of the Philippine Islands	94.75	+1.88%	4.66M
BDO Unibank	118.00	-0.76%	4.59M
International Container	855.000	+0.65%	2.30M
Jollibee Foods	136.30	+2.48%	1.80M
Ayala Pref	406.00	+0.54%	605.21K
Ayala	406.00	+0.54%	605.21K

Name	Last	Chg. %	Vol.
Philippine Estates	0.420	+16.67%	940.00K
Easycall Communications	2.590	+12.61%	32.00K
Manila Bulletin	0.190	+11.76%	20.00K
AC Energy Philippines Inc	3.450	+11.29%	62.55M
Imperial Resources	0.94	+10.59%	46.00K
Waterfront Philippines	0.520	+8.33%	330.00K
Oriental Petrol	0.0140	+7.69%	5.40M

Name	Last	Chg. %	Vol.
Seafront Resources	2.120	-18.46%	1.00K
Philcomsat Holdings	1.60	-15.34%	2.00K
ABS CBN	2.300	-11.54%	887.00K
ABS-CBN Holdings	2.00	-11.11%	770.00K
Atok Big Wedge	1.710	-10.00%	231.00K
Republic Glass	3.000	-9.64%	5.00K
Vulcan	0.2550	-8.93%	350.00K