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

189.70 -5.02 -2.58%

03:59:59 - Closed. Currency in USD

After Hours

191.00

+1.30

+0.69%

6:03:32 - Real-time Data

Type: Equity

Market: United States

Volume: 1,828,453
Bid/Ask: 0.00 / 0.00
Day's Range: 187.63 - 194.00

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 27, 2026 20:32 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	93	95.9	0	95.00	0.35	0%	0	0.15	1
TTWO Call 95.00 Exp: Mar 27, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260327\|95.00C Delta0 Imp Vol0 Bid93 Gamma0 Theoretical0 Ask95.9 Theta0 Intrinsic Value94.7 Volume0 Vega0 Time Value-94.7 Open Interest0 Rho0 Delta / Theta0 TTWO Put 95.00 Exp: Mar 27, 2026 Last: 0.35 Chg.: 0% SymbolTTWO\|20260327\|95.00P Delta-0.0138 Imp Vol6.5469 Bid0 Gamma0.0005 Theoretical0.35 Ask0.15 Theta-1.151 Intrinsic Value-94.7 Volume1 Vega0.0035 Time Value95.05 Open Interest2 Rho-0.0001 Delta / Theta0.0119
0	0%	88	90.9	0	100.00	0.27	0%	0	0.35	1
TTWO Call 100.00 Exp: Mar 27, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260327\|100.00C Delta0 Imp Vol0 Bid88 Gamma0 Theoretical0 Ask90.9 Theta0 Intrinsic Value89.7 Volume0 Vega0 Time Value-89.7 Open Interest0 Rho0 Delta / Theta0 TTWO Put 100.00 Exp: Mar 27, 2026 Last: 0.27 Chg.: 0% SymbolTTWO\|20260327\|100.00P Delta-0.0122 Imp Vol5.8728 Bid0 Gamma0.0005 Theoretical0.27 Ask0.35 Theta-0.9281 Intrinsic Value-89.7 Volume1 Vega0.0031 Time Value89.97 Open Interest0 Rho-0.0001 Delta / Theta0.0131
0	0%	83	86	0	105.00	0.36	0%	0	0.35	4
TTWO Call 105.00 Exp: Mar 27, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260327\|105.00C Delta0 Imp Vol0 Bid83 Gamma0 Theoretical0 Ask86 Theta0 Intrinsic Value84.7 Volume0 Vega0 Time Value-84.7 Open Interest0 Rho0 Delta / Theta0 TTWO Put 105.00 Exp: Mar 27, 2026 Last: 0.36 Chg.: 0% SymbolTTWO\|20260327\|105.00P Delta-0.0161 Imp Vol5.7161 Bid0 Gamma0.0007 Theoretical0.36 Ask0.35 Theta-1.152 Intrinsic Value-84.7 Volume4 Vega0.004 Time Value85.06 Open Interest1 Rho-0.0001 Delta / Theta0.014
					189.7	Price @ Mar 27, 2026 20:32 GMT
0.15	-97.79%	0	0.3	87	190.00	0.64	-17.95%	0	1.2	310
TTWO Call 190.00 Exp: Mar 27, 2026 Last: 0.15 Chg.: -97.79% SymbolTTWO\|20260327\|190.00C Delta0.3659 Imp Vol0.0608 Bid0 Gamma0.628 Theoretical0.15 Ask0.3 Theta-0.1213 Intrinsic Value-0.3 Volume87 Vega0.0371 Time Value0.45 Open Interest16 Rho0.0019 Delta / Theta-3.0179 TTWO Put 190.00 Exp: Mar 27, 2026 Last: 0.64 Chg.: -17.95% SymbolTTWO\|20260327\|190.00P Delta-0.5618 Imp Vol0.1344 Bid0 Gamma0.2983 Theoretical0.64 Ask1.2 Theta-0.2559 Intrinsic Value0.3 Volume310 Vega0.0389 Time Value0.34 Open Interest150 Rho-0.0025 Delta / Theta2.1959
3.79	0%	0	1.15	0	192.50	4.2	255.93%	1.65	4.3	10
TTWO Call 192.50 Exp: Mar 27, 2026 Last: 3.79 Chg.: 0% SymbolTTWO\|20260327\|192.50C Delta0.3208 Imp Vol0.5676 Bid0 Gamma0.064 Theoretical1.15 Ask1.15 Theta-1.0226 Intrinsic Value-2.8 Volume0 Vega0.0353 Time Value6.59 Open Interest36 Rho0.0016 Delta / Theta-0.3137 TTWO Put 192.50 Exp: Mar 27, 2026 Last: 4.2 Chg.: 255.93% SymbolTTWO\|20260327\|192.50P Delta-0.6534 Imp Vol0.663 Bid1.65 Gamma0.0565 Theoretical4.2 Ask4.3 Theta-1.2131 Intrinsic Value2.8 Volume10 Vega0.0364 Time Value1.4 Open Interest63 Rho-0.0029 Delta / Theta0.5387
0.02	-99.32%	0	0.15	48	195.00	6.33	162.66%	4	7	6
TTWO Call 195.00 Exp: Mar 27, 2026 Last: 0.02 Chg.: -99.32% SymbolTTWO\|20260327\|195.00C Delta0.0214 Imp Vol0.2563 Bid0 Gamma0.0203 Theoretical0.02 Ask0.15 Theta-0.0663 Intrinsic Value-5.3 Volume48 Vega0.0051 Time Value5.32 Open Interest32 Rho0.0001 Delta / Theta-0.3235 TTWO Put 195.00 Exp: Mar 27, 2026 Last: 6.33 Chg.: 162.66% SymbolTTWO\|20260327\|195.00P Delta-0.7466 Imp Vol0.7629 Bid4 Gamma0.0426 Theoretical6.33 Ask7 Theta-1.2093 Intrinsic Value5.3 Volume6 Vega0.0316 Time Value1.03 Open Interest36 Rho-0.0033 Delta / Theta0.6174

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	6,352.0	-125.1	-1.93%
US Tech 100	23,080.2	-506.8	-2.15%
DAX	22,300.75	-312.22	-1.38%
Dollar Index	100.03	+0.32	+0.32%

Crude Oil WTI	99.64	+5.16	+5.46%
Brent Oil	106.89	+5.00	+4.91%
Natural Gas	3.162	+0.234	+7.99%
Gold	4,524.30	+115.30	+2.62%
Silver	69.796	+1.862	+2.74%
US Soybeans	1,159.25	-13.75	-1.17%
Copper	5.4945	+0.0175	+0.32%

Philippines 2Y	5.474	-0.043	-0.78%
Philippines 10Y	6.929	-0.093	-1.32%
Philippines 20Y	7.037	-0.173	-2.40%
U.S. 2Y	3.914	-0.070	-1.76%
U.S. 10Y	4.432	+0.014	+0.32%
U.S. 30Y	4.966	+0.029	+0.59%
Germany 10Y	3.0985	+0.0354	+1.16%

Alphabet C	273.69	-7.05	-2.51%
Golden Haven	470.00	0.00	0.00%
Anheuser Busch ADR	67.57	-0.37	-0.54%
Booking	4,062.14	-151.62	-3.60%
Apple	248.80	-4.09	-1.62%
Alibaba ADR	122.67	-2.74	-2.18%
Tesla	361.83	-10.28	-2.76%

Recent Quotes

Name	Price	Chg.	Chg. %
TTWO	189.70	-5.02	-2.58%
9956	12.13	0.00	0.00%
0468	2.28	0.00	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
Empire East Land	0.106	+10.42%	110.00K
Oriental Petrol	0.0130	+8.33%	41.90M
Manila Mining B	0.0078	+8.33%	26.00M

Name	Last	Chg. %	Vol.
Forum Pacific	0.270	-15.63%	40.00K
Seafront Resources	2.720	-9.33%	5.00K
Zeus	0.052	-8.77%	40.00K
RASLAG	0.80	-8.05%	279.00K
Swift Foods	0.046	-8.00%	10.00K
Dominion Holdings	5.780	-6.77%	3.08M
First Philippine	73.050	-6.29%	2.37K