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

246.86 -1.87 -0.75%

04:42:31 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 581,927
Bid/Ask: 0.00 / 0.00
Day's Range: 245.36 - 250.18

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

Dec 10, 2025 20:29 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	115.7	117.9	0	130.00	0.04	0%	0	0.05	1
TTWO Call 130.00 Exp: Dec 12, 2025 Last: 0 Chg.: 0% SymbolTTWO\|20251212\|130.00C Delta0 Imp Vol0 Bid115.7 Gamma0 Theoretical0 Ask117.9 Theta0 Intrinsic Value117.19 Volume0 Vega0 Time Value-117.19 Open Interest0 Rho0 Delta / Theta0 TTWO Put 130.00 Exp: Dec 12, 2025 Last: 0.04 Chg.: 0% SymbolTTWO\|20251212\|130.00P Delta-0.0022 Imp Vol3.1792 Bid0 Gamma0.0001 Theoretical0.04 Ask0.05 Theta-0.0999 Intrinsic Value-117.19 Volume1 Vega0.0013 Time Value117.23 Open Interest3 Rho0 Delta / Theta0.0219
0	0%	110.5	113.4	0	135.00	0.04	0%	0	0.05	1
TTWO Call 135.00 Exp: Dec 12, 2025 Last: 0 Chg.: 0% SymbolTTWO\|20251212\|135.00C Delta0 Imp Vol0 Bid110.5 Gamma0 Theoretical0 Ask113.4 Theta0 Intrinsic Value112.19 Volume0 Vega0 Time Value-112.19 Open Interest0 Rho0 Delta / Theta0 TTWO Put 135.00 Exp: Dec 12, 2025 Last: 0.04 Chg.: 0% SymbolTTWO\|20251212\|135.00P Delta-0.0023 Imp Vol3.005 Bid0 Gamma0.0001 Theoretical0.04 Ask0.05 Theta-0.0992 Intrinsic Value-112.19 Volume1 Vega0.0013 Time Value112.23 Open Interest3 Rho0 Delta / Theta0.0232
0	0%	105.7	108.4	0	140.00	0.04	0%	0	0.05	2
TTWO Call 140.00 Exp: Dec 12, 2025 Last: 0 Chg.: 0% SymbolTTWO\|20251212\|140.00C Delta0 Imp Vol0 Bid105.7 Gamma0 Theoretical0 Ask108.4 Theta0 Intrinsic Value107.19 Volume0 Vega0 Time Value-107.19 Open Interest0 Rho0 Delta / Theta0 TTWO Put 140.00 Exp: Dec 12, 2025 Last: 0.04 Chg.: 0% SymbolTTWO\|20251212\|140.00P Delta-0.0024 Imp Vol2.8369 Bid0 Gamma0.0001 Theoretical0.04 Ask0.05 Theta-0.0986 Intrinsic Value-107.19 Volume2 Vega0.0014 Time Value107.23 Open Interest5 Rho0 Delta / Theta0.0248
					247.19	Price @ Dec 10, 2025 20:29 GMT
2.4	-29.41%	1.6	2.35	15	247.50	1.9	5.56%	2.1	2.9	20
TTWO Call 247.50 Exp: Dec 12, 2025 Last: 2.4 Chg.: -29.41% SymbolTTWO\|20251212\|247.50C Delta0.4931 Imp Vol0.28 Bid1.6 Gamma0.0778 Theoretical1.97 Ask2.35 Theta-0.5239 Intrinsic Value-0.31 Volume15 Vega0.073 Time Value2.71 Open Interest74 Rho0.0066 Delta / Theta-0.9411 TTWO Put 247.50 Exp: Dec 12, 2025 Last: 1.9 Chg.: 5.56% SymbolTTWO\|20251212\|247.50P Delta-0.5051 Imp Vol0.332 Bid2.1 Gamma0.0657 Theoretical2.5 Ask2.9 Theta-0.5941 Intrinsic Value0.31 Volume20 Vega0.073 Time Value1.59 Open Interest40 Rho-0.0061 Delta / Theta0.8502
1.2	-42.86%	0.8	1.25	22	250.00	3.9	0%	3.5	4.5	0
TTWO Call 250.00 Exp: Dec 12, 2025 Last: 1.2 Chg.: -42.86% SymbolTTWO\|20251212\|250.00C Delta0.3262 Imp Vol0.3108 Bid0.8 Gamma0.0634 Theoretical1.2 Ask1.25 Theta-0.5211 Intrinsic Value-2.81 Volume22 Vega0.066 Time Value4.01 Open Interest124 Rho0.0044 Delta / Theta-0.6259 TTWO Put 250.00 Exp: Dec 12, 2025 Last: 3.9 Chg.: 0% SymbolTTWO\|20251212\|250.00P Delta-0.663 Imp Vol0.3338 Bid3.5 Gamma0.0599 Theoretical4 Ask4.5 Theta-0.5428 Intrinsic Value2.81 Volume0 Vega0.0668 Time Value1.09 Open Interest8 Rho-0.0076 Delta / Theta1.2215
0.5	-58.33%	0.35	0.65	6	252.50	12.87	0%	4.7	7.2	0
TTWO Call 252.50 Exp: Dec 12, 2025 Last: 0.5 Chg.: -58.33% SymbolTTWO\|20251212\|252.50C Delta0.1746 Imp Vol0.2936 Bid0.35 Gamma0.0479 Theoretical0.5 Ask0.65 Theta-0.3504 Intrinsic Value-5.31 Volume6 Vega0.0471 Time Value5.81 Open Interest19 Rho0.0023 Delta / Theta-0.4983 TTWO Put 252.50 Exp: Dec 12, 2025 Last: 12.87 Chg.: 0% SymbolTTWO\|20251212\|252.50P Delta-0.7823 Imp Vol0.3527 Bid4.7 Gamma0.0458 Theoretical5.95 Ask7.2 Theta-0.4582 Intrinsic Value5.31 Volume0 Vega0.0538 Time Value7.56 Open Interest1 Rho-0.0085 Delta / Theta1.7073

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	5,959.94	-16.70	-0.28%
Nikkei 225	50,602.80	-52.30	-0.10%
Shanghai	3,900.50	-9.03	-0.23%
US 500	6,894.7	+54.2	+0.79%
US Tech 100	25,814.7	+146.0	+0.57%
DAX	24,110.03	-52.62	-0.22%
Dollar Index	98.637	-0.561	-0.57%

Crude Oil WTI	58.95	+0.70	+1.20%
Brent Oil	62.65	+0.71	+1.15%
Natural Gas	4.613	+0.039	+0.85%
Gold	4,262.55	+26.35	+0.62%
Silver	62.233	+1.392	+2.29%
US Soybeans	1,092.00	+4.75	+0.44%
Copper	5.4042	+0.0842	+1.58%

Philippines 2Y	5.156	-0.019	-0.37%
Philippines 10Y	5.895	+0.014	+0.24%
Philippines 20Y	6.425	+0.072	+1.13%
U.S. 2Y	3.538	-0.075	-2.08%
U.S. 10Y	4.146	-0.043	-1.03%
U.S. 30Y	4.787	-0.022	-0.46%
Germany 10Y	2.8474	-0.0086	-0.30%

Alphabet C	320.94	+3.19	+1.00%
Golden Haven	1,340.00	-12.00	-0.89%
Anheuser Busch ADR	62.21	+1.77	+2.92%
Booking	5,347.65	+151.89	+2.92%
Apple	279.08	+1.90	+0.69%
Alibaba ADR	159.99	+4.03	+2.58%
Tesla	455.73	+10.56	+2.37%

Recent Quotes

Name	Price	Chg.	Chg. %
TTWO	246.86	-1.87	-0.75%
BNP Paribas Easy .	143.14	+0.12	+0.08%
Alken Capital Fun.	283,665.670	+4601.050	+1.65%
CIBC US Broad Mar.	90.067	-0.065	-0.07%
MFS Large Cap Val.	54.340	-0.120	-0.22%
I&T Erhvervsoblig.	0.022	0.000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
SM Prime	23.000	+0.88%	12.85M
Ayala Land	21.000	-0.47%	10.95M
BDO Unibank	119.20	-0.67%	10.34M
Metropolitan Bank	66.00	+2.80%	6.40M
Universal Robina	61.50	0.00%	3.45M
Jollibee Foods	180.00	+1.58%	2.29M
International Container	598.000	-0.33%	994.40K

Name	Last	Chg. %	Vol.
Ferronoux Holdings	5.500	+14.11%	121.00K
Dizon Copper Silver	4.9900	+12.13%	10.00K
SPC Power	10.000	+11.11%	2.38M
Greenergy	0.1840	+10.18%	15.16M
Berjaya	7.910	+9.86%	100.00
Vulcan	0.2800	+9.80%	10.00K
AgriNurture	0.550	+7.84%	2.24M

Name	Last	Chg. %	Vol.
APC Group	0.110	-7.56%	1.25M
Victorias Milling Company	1.860	-7.00%	21.00K
Medco	0.090	-6.25%	30.00K
United Paragon Mining	0.0046	-6.12%	37.00M
PH Resorts	0.140	-6.04%	150.00K
Bank of Commerce	8.63	-4.96%	52.30K
Integrated Micro-Electronics	3.460	-4.95%	1.32M