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

227.55 -10.53 -4.42%

22/05 - Closed. Currency in USD

After Hours

227.79

+0.24

+0.11%

1:59:44 - Real-time Data

Type: Equity

Market: United States

Volume: 7,048,109
Bid/Ask: 0.00 / 0.00
Day's Range: 220.56 - 247.00

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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

May 22, 2026 20:33 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	115.4	119.2	0	110.00	2.1	0%	0	2.1	2
TTWO Call 110.00 Exp: May 29, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260529\|110.00C Delta0.9908 Imp Vol2.3877 Bid115.4 Gamma0.0003 Theoretical117.3 Ask119.2 Theta-0.1435 Intrinsic Value117.55 Volume0 Vega0.0078 Time Value-117.55 Open Interest0 Rho0.0206 Delta / Theta-6.904 TTWO Put 110.00 Exp: May 29, 2026 Last: 2.1 Chg.: 0% SymbolTTWO\|20260529\|110.00P Delta-0.0397 Imp Vol3.4564 Bid0 Gamma0.0008 Theoretical2.1 Ask2.1 Theta-0.6639 Intrinsic Value-117.55 Volume2 Vega0.0269 Time Value119.65 Open Interest8 Rho-0.002 Delta / Theta0.0598
0	0%	111.4	114.2	0	115.00	0	0%	0	2.1	0
TTWO Call 115.00 Exp: May 29, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260529\|115.00C Delta0.9787 Imp Vol2.6668 Bid111.4 Gamma0.0006 Theoretical112.8 Ask114.2 Theta-0.3169 Intrinsic Value112.55 Volume0 Vega0.0161 Time Value-112.55 Open Interest0 Rho0.021 Delta / Theta-3.0886 TTWO Put 115.00 Exp: May 29, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260529\|115.00P Delta-0.0268 Imp Vol2.833 Bid0 Gamma0.0007 Theoretical1.05 Ask2.1 Theta-0.3929 Intrinsic Value-112.55 Volume0 Vega0.0194 Time Value112.55 Open Interest0 Rho-0.0013 Delta / Theta0.0681
0	0%	105.8	109.3	0	120.00	0	0%	0	2.1	0
TTWO Call 120.00 Exp: May 29, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260529\|120.00C Delta0.9831 Imp Vol2.3495 Bid105.8 Gamma0.0006 Theoretical107.55 Ask109.3 Theta-0.2324 Intrinsic Value107.55 Volume0 Vega0.0132 Time Value-107.55 Open Interest0 Rho0.0222 Delta / Theta-4.2305 TTWO Put 120.00 Exp: May 29, 2026 Last: 0 Chg.: 0% SymbolTTWO\|20260529\|120.00P Delta-0.0283 Imp Vol2.677 Bid0 Gamma0.0008 Theoretical1.05 Ask2.1 Theta-0.3891 Intrinsic Value-107.55 Volume0 Vega0.0204 Time Value107.55 Open Interest0 Rho-0.0013 Delta / Theta0.0728
					227.55	Price @ May 22, 2026 20:33 GMT
4.1	-76.64%	3	3.6	266	230.00	6	-13.04%	5.8	6.5	40
TTWO Call 230.00 Exp: May 29, 2026 Last: 4.1 Chg.: -76.64% SymbolTTWO\|20260529\|230.00C Delta0.4112 Imp Vol0.3642 Bid3 Gamma0.034 Theoretical3.3 Ask3.6 Theta-0.3271 Intrinsic Value-2.45 Volume266 Vega0.1223 Time Value6.55 Open Interest52 Rho0.0173 Delta / Theta-1.2574 TTWO Put 230.00 Exp: May 29, 2026 Last: 6 Chg.: -13.04% SymbolTTWO\|20260529\|230.00P Delta-0.5951 Imp Vol0.3487 Bid5.8 Gamma0.0355 Theoretical6 Ask6.5 Theta-0.2915 Intrinsic Value2.45 Volume40 Vega0.1218 Time Value3.55 Open Interest78 Rho-0.0226 Delta / Theta2.0415
3	-79.31%	2.25	2.8	32	232.50	6.99	-12.62%	7.2	8.5	22
TTWO Call 232.50 Exp: May 29, 2026 Last: 3 Chg.: -79.31% SymbolTTWO\|20260529\|232.50C Delta0.3347 Imp Vol0.3732 Bid2.25 Gamma0.0311 Theoretical2.53 Ask2.8 Theta-0.3125 Intrinsic Value-4.95 Volume32 Vega0.1145 Time Value7.95 Open Interest18 Rho0.0141 Delta / Theta-1.0712 TTWO Put 232.50 Exp: May 29, 2026 Last: 6.99 Chg.: -12.62% SymbolTTWO\|20260529\|232.50P Delta-0.67 Imp Vol0.3674 Bid7.2 Gamma0.0315 Theoretical7.85 Ask8.5 Theta-0.2856 Intrinsic Value4.95 Volume22 Vega0.1137 Time Value2.04 Open Interest5 Rho-0.0248 Delta / Theta2.3456
2.35	-81.29%	1.6	2.15	88	235.00	8.3	-8.29%	8.9	10.6	142
TTWO Call 235.00 Exp: May 29, 2026 Last: 2.35 Chg.: -81.29% SymbolTTWO\|20260529\|235.00C Delta0.266 Imp Vol0.3782 Bid1.6 Gamma0.0276 Theoretical1.88 Ask2.15 Theta-0.2845 Intrinsic Value-7.45 Volume88 Vega0.1031 Time Value9.8 Open Interest65 Rho0.0112 Delta / Theta-0.9352 TTWO Put 235.00 Exp: May 29, 2026 Last: 8.3 Chg.: -8.29% SymbolTTWO\|20260529\|235.00P Delta-0.7373 Imp Vol0.3763 Bid8.9 Gamma0.0278 Theoretical9.75 Ask10.6 Theta-0.2614 Intrinsic Value7.45 Volume142 Vega0.1024 Time Value0.85 Open Interest273 Rho-0.0265 Delta / Theta2.8209

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 South Africa'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://d71-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://d71-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://d71-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

South Africa Top 40	105,378.37	-907.00	-0.85%
S. Africa 40 Futures	105,766	-1002	-0.94%
US 30	50,542.0	+256.3	+0.51%
US 500	7,467.3	+21.6	+0.29%
US Tech 100	29,444.6	+87.3	+0.30%
DAX Futures	24,970.0	+259.0	+1.05%
Dollar Index	99.19	-0.03	-0.03%

Gold	4,523.20	-19.30	-0.42%
Silver	76.199	-0.533	-0.69%
Crude Oil WTI	96.60	+0.25	+0.26%
Brent Oil	103.54	+0.96	+0.94%
Natural Gas	2.907	-0.111	-3.68%
Copper	6.3790	+0.0850	+1.35%
US Corn	463.25	+1.00	+0.22%

USD/ZAR	16.4783	+0.0245	+0.15%
EUR/USD	1.1603	-0.0015	-0.13%
GBP/USD	1.3430	-0.0002	-0.01%
USD/JPY	159.20	+0.22	+0.14%
GBP/JPY	213.82	+0.28	+0.13%
USD/CAD	1.3821	+0.0044	+0.32%
AUD/USD	0.7127	-0.0023	-0.32%

Nampak	47,900	-200	-0.42%
MTN	20,810	+310	+1.51%
Standard Bank	31,398	+8	+0.03%
FirstRand Ltd	8,963	-19	-0.21%
Capitec	440,467	+3425	+0.78%
African Rainbow Minerals	20,033	-170	-0.84%
Naspers	84,281	-1765	-2.05%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TTWO	227.55	-10.53	-4.42%

Market Movers

Name	Last	Chg. %	Vol.
Harmony Gold Mining Company	27,456	-1.57%	2.35M
Gold Fields	63,918	-2.55%	1.49M
Naspers	84,281	-2.05%	1.29M
Prosus	74,600	-2.50%	938.97K
Valterra Platinum	129,036	-1.50%	751.77K
Capitec	440,467	+0.78%	177.38K
Richemont	326,218	-0.65%	171.85K

Name	Last	Chg. %	Vol.
Oando Plc	30	+66.67%	0.02K
Brikor	14.00	+16.67%	201.50K
Transpaco Ltd	4,417	+16.18%	1.80K
Pick n Pay	2,422	+13.50%	8.24M
ASP Isotopes	9,442.00	+12.88%	34.54K
Nictus	280	+12.00%	5.00K
Orion Gold NL	30	+7.14%	10.32M

Name	Last	Chg. %	Vol.
Vunani	107	-45.13%	2.29K
Deneb Investments	215	-18.87%	1.95K
Finbond Group Ltd	100	-11.50%	349.41K
York Timber Holdings Ltd	190	-9.09%	22.20K
Sappi	1,230	-8.55%	4.66M
Salungano	90	-7.22%	40.00K
Grand Parade	207	-1.43%	46.01K