Breaking News

Take-Two Interactive Software Inc (TTWO)

Symbol	Exchange	Currency
TTWO	NASDAQ	USD	Real-time
0LCX	London	USD	Real-time
TTWO	TradeGate	EUR	Delayed
T1TW34	B3	BRL	Delayed
TTWO	Vienna	EUR	Real-time

Add to/Remove from a Portfolio Add to Watchlist

208.76 -1.33 -0.63%

15/02 - Closed. Currency in USD

Pre Market

210.54

+1.78

+0.85%

19:42:03 - Real-time Data

Type: Equity

Market: United States

Volume: 1,454,693
Bid/Ask: 0.00 / 0.00
Day's Range: 208.55 - 212.59

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
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 share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Feb 12, 2025 21:17 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
98.74	0%	97.9	100.35	20	110.00	0	0%	0	0.01	0
TTWO Call 110.00 Exp: Feb 21, 2025 Last: 98.74 Chg.: 0% SymbolTTWO\|20250221\|110.00C Delta0.9777 Imp Vol2.2424 Bid97.9 Gamma0.0007 Theoretical100.35 Ask100.35 Theta-0.2297 Intrinsic Value99.18 Volume20 Vega0.0174 Time Value-0.44 Open Interest0 Rho0.0258 Delta / Theta-4.2566 TTWO Put 110.00 Exp: Feb 21, 2025 Last: 0 Chg.: 0% SymbolTTWO\|20250221\|110.00P Delta-0.0004 Imp Vol1.2718 Bid0 Gamma0 Theoretical0.01 Ask0.01 Theta-0.0036 Intrinsic Value-99.18 Volume0 Vega0.0005 Time Value99.18 Open Interest0 Rho0 Delta / Theta0.1202
93.76	0%	92.75	96.3	20	115.00	0	0%	0	0.18	0
TTWO Call 115.00 Exp: Feb 21, 2025 Last: 93.76 Chg.: 0% SymbolTTWO\|20250221\|115.00C Delta0.958 Imp Vol2.4994 Bid92.75 Gamma0.0011 Theoretical96.3 Ask96.3 Theta-0.4222 Intrinsic Value94.18 Volume20 Vega0.0295 Time Value-0.42 Open Interest0 Rho0.0258 Delta / Theta-2.2689 TTWO Put 115.00 Exp: Feb 21, 2025 Last: 0 Chg.: 0% SymbolTTWO\|20250221\|115.00P Delta-0.0051 Imp Vol1.5649 Bid0 Gamma0.0003 Theoretical0.09 Ask0.18 Theta-0.0421 Intrinsic Value-94.18 Volume0 Vega0.0049 Time Value94.18 Open Interest0 Rho-0.0003 Delta / Theta0.1215
88.73	0%	88.15	90.65	40	120.00	0	0%	0	0.18	0
TTWO Call 120.00 Exp: Feb 21, 2025 Last: 88.73 Chg.: 0% SymbolTTWO\|20250221\|120.00C Delta0.968 Imp Vol2.1091 Bid88.15 Gamma0.001 Theoretical90.65 Ask90.65 Theta-0.2902 Intrinsic Value89.18 Volume40 Vega0.0236 Time Value-0.45 Open Interest0 Rho0.0277 Delta / Theta-3.3354 TTWO Put 120.00 Exp: Feb 21, 2025 Last: 0 Chg.: 0% SymbolTTWO\|20250221\|120.00P Delta-0.0055 Imp Vol1.463 Bid0 Gamma0.0003 Theoretical0.09 Ask0.18 Theta-0.0417 Intrinsic Value-89.18 Volume0 Vega0.0051 Time Value89.18 Open Interest0 Rho-0.0003 Delta / Theta0.1309
					209.18	Price @ Feb 12, 2025 21:17 GMT
2.78	-15.76%	2.77	3.1	224	210.00	3.2	-4.48%	3.05	3.3	151
TTWO Call 210.00 Exp: Feb 21, 2025 Last: 2.78 Chg.: -15.76% SymbolTTWO\|20250221\|210.00C Delta0.4939 Imp Vol0.2206 Bid2.77 Gamma0.055 Theoretical2.78 Ask3.1 Theta-0.1728 Intrinsic Value-0.82 Volume224 Vega0.1312 Time Value3.6 Open Interest414 Rho0.0248 Delta / Theta-2.8584 TTWO Put 210.00 Exp: Feb 21, 2025 Last: 3.2 Chg.: -4.48% SymbolTTWO\|20250221\|210.00P Delta-0.508 Imp Vol0.2333 Bid3.05 Gamma0.0523 Theoretical3.2 Ask3.3 Theta-0.159 Intrinsic Value0.82 Volume151 Vega0.1311 Time Value2.38 Open Interest208 Rho-0.0227 Delta / Theta3.1942
1.8	-14.29%	1.78	1.95	25	212.50	6.01	20.2%	4.5	4.8	1
TTWO Call 212.50 Exp: Feb 21, 2025 Last: 1.8 Chg.: -14.29% SymbolTTWO\|20250221\|212.50C Delta0.3633 Imp Vol0.2247 Bid1.78 Gamma0.0508 Theoretical1.8 Ask1.95 Theta-0.163 Intrinsic Value-3.32 Volume25 Vega0.1235 Time Value5.12 Open Interest426 Rho0.0183 Delta / Theta-2.2289 TTWO Put 212.50 Exp: Feb 21, 2025 Last: 6.01 Chg.: 20.2% SymbolTTWO\|20250221\|212.50P Delta-0.6366 Imp Vol0.232 Bid4.5 Gamma0.0496 Theoretical4.65 Ask4.8 Theta-0.1459 Intrinsic Value3.32 Volume1 Vega0.1233 Time Value2.69 Open Interest190 Rho-0.027 Delta / Theta4.362
1.09	-21.01%	1.06	1.21	235	215.00	6.9	0%	6.15	6.6	0
TTWO Call 215.00 Exp: Feb 21, 2025 Last: 1.09 Chg.: -21.01% SymbolTTWO\|20250221\|215.00C Delta0.2496 Imp Vol0.2265 Bid1.06 Gamma0.0426 Theoretical1.09 Ask1.21 Theta-0.1375 Intrinsic Value-5.82 Volume235 Vega0.1045 Time Value6.91 Open Interest1,415 Rho0.0126 Delta / Theta-1.815 TTWO Put 215.00 Exp: Feb 21, 2025 Last: 6.9 Chg.: 0% SymbolTTWO\|20250221\|215.00P Delta-0.7557 Imp Vol0.2278 Bid6.15 Gamma0.0426 Theoretical6.38 Ask6.6 Theta-0.1162 Intrinsic Value5.82 Volume0 Vega0.1029 Time Value1.08 Open Interest48 Rho-0.0292 Delta / Theta6.5062

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 India's comments 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://d56-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://d56-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://d56-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

Nifty 50	22,945.30	-14.20	-0.06%
BSE Sensex	75,967.39	-29.47	-0.04%
Nifty Bank	49,087.30	-171.60	-0.35%
Nifty 50 Futures	22,950.00	-76.40	-0.33%
US 500	6,135.9	+21.3	+0.35%
FTSE 100	8,775.41	+7.40	+0.08%
Dollar Index	106.915	+0.340	+0.32%

Gold	2,935.66	+34.96	+1.21%
Crude Oil WTI	71.36	+0.65	+0.92%
Brent Oil	75.36	+0.14	+0.19%
Natural Gas	3.704	-0.021	-0.56%
Silver	33.088	+0.233	+0.71%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0.00	0.00%

SBI	725.80	-1.90	-0.26%
NTPC	311.20	+8.85	+2.93%
ICICI Bank	1,243.05	-8.10	-0.65%
Reliance Industries	1,225.40	+0.50	+0.04%
DLF	672.10	-2.65	-0.39%
Tata Motors	682.40	-4.20	-0.61%
Tata Steel Ltd	134.54	+0.25	+0.19%

USD/INR	86.923	+0.114	+0.13%
EUR/USD	1.0448	-0.0036	-0.34%
GBP/USD	1.2601	-0.0023	-0.18%
USD/JPY	151.73	+0.22	+0.15%
GBP/INR	109.579	-0.070	-0.06%
EUR/INR	90.8480	-0.1860	-0.20%
USD/CAD	1.4200	+0.0017	+0.12%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TTWO	208.76	-1.33	-0.63%

Market Movers

Name	Last	Chg. %	Vol.
HDFC Bank	1,723.05	+0.33%	8.18M
ICICI Bank	1,243.05	-0.65%	8.14M
Bharti Airtel	1,668.90	-0.40%	7.53M
GlaxoSmithkline Pharma	2,536.85	+8.40%	4.77M
ABB India	5,142.05	-1.90%	3.92M
Godfrey Phillips India	6,842.80	-2.77%	3.10M
Gillette India	8,229.85	+10.44%	1.30M

Name	Last	Chg. %	Vol.
Natraj Proteins	42.30	+20.00%	18.27K
Total Transport Systems	75.52	+19.93%	360.25K
Anupam Finserv	1.62	+19.12%	691.39K
Pearl Green Clubs Resorts	183.90	+19.03%	0.60K
Ascensive Educare	12.10	+18.98%	60.00K
Aion Tech Solutions	66.66	+18.30%	35.09K
Aion Tech Solutions	66.24	+18.14%	198.92K

Name	Last	Chg. %	Vol.
Onelife Capital Advisors Ltd	10.37	-20.05%	90.99K
Suratwwala Business	66.80	-20.01%	1.06M
Centenial Surgical Suture	92.00	-20.00%	2.20K
Onelife Capital Advisors Ltd	10.08	-20.00%	89.10K
Suratwwala Business	66.90	-19.98%	158.35K
Kalyan Capitals	8.75	-19.21%	224.13K
Billwin Industries	30.01	-17.74%	12.00K