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

242.15 -0.29 -0.12%

01:29:59 - Closed. Currency in USD

After Hours

244.51

+2.36

+0.97%

5:27:50 - Real-time Data

Type: Equity

Market: United States

Volume: 1,946,308
Bid/Ask: 0.00 / 0.00
Day's Range: 231.96 - 244.13

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Take-Two Option Chain

Get in-depth Take-Two option chain data. Access detailed Call and Put option information, including strike prices, last traded price, price change, volume, implied volatility and theoretical values for Take-Two options across the selected expiration dates.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

May 18, 2026 20:33 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	130.4	133.5	0	110.00	0.55	450%	0	0.25	6
TTWO Call 110.00 Exp: May 22, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260522\|110.00C Delta0 Imp Vol0 Bid130.4 Gamma0 Theoretical0 Ask133.5 Theta0 Intrinsic Value132.15 Volume0 Vega0 Time Value-132.15 Open Interest0 Rho0 Delta / Theta0 TTWO Put 110.00 Exp: May 22, 2026 Last: 0.55 Chg.: 450% SymbolTTWO\|20260522\|110.00P Delta-0.0046 Imp Vol3.0893 Bid0 Gamma0.0002 Theoretical0.13 Ask0.25 Theta-0.1315 Intrinsic Value-132.15 Volume6 Vega0.0034 Time Value132.7 Open Interest6 Rho-0.0001 Delta / Theta0.035
0	0%	125.6	128.5	0	115.00	0.32	0%	0	2.15	1
TTWO Call 115.00 Exp: May 22, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260522\|115.00C Delta0 Imp Vol0 Bid125.6 Gamma0 Theoretical0 Ask128.5 Theta0 Intrinsic Value127.15 Volume0 Vega0 Time Value-127.15 Open Interest0 Rho0 Delta / Theta0 TTWO Put 115.00 Exp: May 22, 2026 Last: 0.32 Chg.: 0% SymbolTTWO\|20260522\|115.00P Delta-0.01 Imp Vol3.3093 Bid0 Gamma0.0003 Theoretical0.32 Ask2.15 Theta-0.2802 Intrinsic Value-127.15 Volume1 Vega0.0068 Time Value127.47 Open Interest0 Rho-0.0003 Delta / Theta0.0358
0	0%	120.5	123.5	0	120.00	0.26	0%	0	0.05	1
TTWO Call 120.00 Exp: May 22, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260522\|120.00C Delta0 Imp Vol0 Bid120.5 Gamma0 Theoretical0 Ask123.5 Theta0 Intrinsic Value122.15 Volume0 Vega0 Time Value-122.15 Open Interest0 Rho0 Delta / Theta0 TTWO Put 120.00 Exp: May 22, 2026 Last: 0.26 Chg.: 0% SymbolTTWO\|20260522\|120.00P Delta-0.0014 Imp Vol2.3398 Bid0 Gamma0.0001 Theoretical0.03 Ask0.05 Theta-0.0337 Intrinsic Value-122.15 Volume1 Vega0.0012 Time Value122.41 Open Interest0 Rho0 Delta / Theta0.0412
					242.15	Price @ May 18, 2026 20:33 GMT
12.5	-5.73%	12.1	13.6	19	242.50	13.22	4.59%	12.3	13.4	102
TTWO Call 242.50 Exp: May 22, 2026 Last: 12.5 Chg.: -5.73% SymbolTTWO\|20260522\|242.50C Delta0.5246 Imp Vol1.2408 Bid12.1 Gamma0.0127 Theoretical12.5 Ask13.6 Theta-1.5779 Intrinsic Value-0.35 Volume19 Vega0.101 Time Value12.85 Open Interest24 Rho0.0126 Delta / Theta-0.3325 TTWO Put 242.50 Exp: May 22, 2026 Last: 13.22 Chg.: 4.59% SymbolTTWO\|20260522\|242.50P Delta-0.4742 Imp Vol1.3017 Bid12.3 Gamma0.0121 Theoretical13.22 Ask13.4 Theta-1.6319 Intrinsic Value0.35 Volume102 Vega0.101 Time Value12.87 Open Interest51 Rho-0.0123 Delta / Theta0.2906
12	-4%	10.7	11.8	20	245.00	14	6.87%	13.6	14.5	6
TTWO Call 245.00 Exp: May 22, 2026 Last: 12 Chg.: -4% SymbolTTWO\|20260522\|245.00C Delta0.4927 Imp Vol1.2302 Bid10.7 Gamma0.0128 Theoretical11.25 Ask11.8 Theta-1.5665 Intrinsic Value-2.85 Volume20 Vega0.1012 Time Value14.85 Open Interest74 Rho0.0118 Delta / Theta-0.3145 TTWO Put 245.00 Exp: May 22, 2026 Last: 14 Chg.: 6.87% SymbolTTWO\|20260522\|245.00P Delta-0.5069 Imp Vol1.2446 Bid13.6 Gamma0.0126 Theoretical14 Ask14.5 Theta-1.562 Intrinsic Value2.85 Volume6 Vega0.1012 Time Value11.15 Open Interest61 Rho-0.0131 Delta / Theta0.3245
11	-7.56%	9.8	10.7	10	247.50	0	0%	15	15.9	0
TTWO Call 247.50 Exp: May 22, 2026 Last: 11 Chg.: -7.56% SymbolTTWO\|20260522\|247.50C Delta0.4617 Imp Vol1.2366 Bid9.8 Gamma0.0127 Theoretical10.25 Ask10.7 Theta-1.567 Intrinsic Value-5.35 Volume10 Vega0.1007 Time Value16.35 Open Interest21 Rho0.0111 Delta / Theta-0.2947 TTWO Put 247.50 Exp: May 22, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260522\|247.50P Delta-0.5379 Imp Vol1.2461 Bid15 Gamma0.0126 Theoretical15.45 Ask15.9 Theta-1.5564 Intrinsic Value5.35 Volume0 Vega0.1007 Time Value-5.35 Open Interest0 Rho-0.0139 Delta / Theta0.3456

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	23,649.95	+6.45	+0.03%
BSE Sensex	75,315.04	+77.05	+0.10%
Nifty Bank	53,537.00	-173.35	-0.32%
Nifty 50 Futures	23,844.90	+4.70	+0.02%
US 500	7,410.3	+7.3	+0.10%
FTSE 100	10,323.75	+128.38	+1.26%
Dollar Index	98.940	+0.045	+0.05%

Gold	4,586.40	+28.40	+0.62%
Crude Oil WTI	102.57	-1.81	-1.73%
Brent Oil	109.35	+0.04	+0.04%
Natural Gas	3.032	+0.006	+0.20%
Silver	79.075	+1.631	+2.11%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	939.40	-23.80	-2.47%
NTPC	388.30	-6.95	-1.76%
ICICI Bank	1,251.10	+6.60	+0.53%
Reliance Industries	1,335.90	-0.50	-0.04%
DLF	573.15	+6.40	+1.13%
Tata Motors Passenger Vehicles	353.15	-3.40	-0.95%
Tata Steel Ltd	209.71	-7.13	-3.29%

USD/INR	96.197	+0.227	+0.24%
EUR/USD	1.1651	-0.0005	-0.04%
GBP/USD	1.3428	+0.0006	+0.04%
USD/JPY	158.90	+0.12	+0.08%
GBP/INR	129.374	-0.046	-0.04%
EUR/INR	112.2530	-0.0560	-0.05%
USD/CAD	1.3742	+0.0002	+0.01%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TTWO	242.15	-0.29	-0.12%
	MFRE	11.35	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Vodafone Idea	12.86	-0.69%	1.32B
HDFC Bank	768.65	+0.15%	29.81M
Great Eastern Shipping	1,696.50	+10.60%	18.21M
ICICI Bank	1,251.10	+0.53%	13.92M
Bharti Airtel	1,938.10	+1.72%	13.89M
Reliance Industries	1,335.90	-0.04%	13.02M
BSE	4,120.70	+3.00%	5.05M

Name	Last	Chg. %	Vol.
HB Leasing and Finance Co	9.60	+20.00%	54.11K
Fineotex Chemical Ltd	30.55	+19.99%	5.96M
Optimus Finance	14.24	+19.97%	709.10K
Fineotex Chemical Ltd	30.52	+19.97%	98.96M
Suven Life Sciences Ltd	253.15	+19.83%	513.47K
Patdiam Jewellery Ltd	287.90	+19.71%	3.75K
Suven Life Sciences Ltd	252.57	+19.62%	17.29M

Name	Last	Chg. %	Vol.
Vaidya Sane Ayurved Laboratories	201.05	-20.00%	56.80K
Indian Emulsifiers	62.40	-20.00%	344.50K
Jain Resource Recycling	463.45	-18.14%	7.26M
Jain Resource Recycling	463.85	-18.04%	471.83K
EP Biocomposites	84.05	-16.00%	2.50K
Amber Enterprises India	7,144.30	-15.67%	110.40K
Captain Technocast	167.00	-15.66%	0.75K