Take-Two Interactive Software, Inc. TTWO
214.87 USD +1.51 (+0.71%)
At closeNov 6, 2026, 7:59 PM EST
216.00 +1.13 +0.53%
After hours · Nov 6, 7:59 PM ET
209.74 Day range 217.67
189.69 52-week range 258.41
- YTD
- -16.08%
- 1 year
- -14.87%
TTWO options
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | |||
| 14.80 | 18.20 | 15.70 | +2.01% | 1 | 28 | 92.4% | 202.50 | 3.10 | 5.20 | 4.20 | -15.15% | 13 | 1,948 | 92.6% | ||
| 13.80 | 16.80 | 15.40 | +11.59% | 15 | 367 | 97.7% | 205.00 | 4.60 | 5.50 | 5.21 | -14.59% | 109 | 204 | 93.4% | ||
| 12.40 | 15.00 | 14.30 | +11.72% | 1 | 82 | 97.1% | 207.50 | 4.70 | 7.30 | 5.98 | -15.77% | 23 | 1,526 | 93.6% | ||
| 11.00 | 13.60 | 13.80 | +15.97% | 127 | 241 | 97.6% | 210.00 | 6.60 | 7.40 | 6.91 | -13.63% | 22 | 492 | 93.1% | ||
| 9.50 | 12.40 | 11.82 | +13.11% | 18 | 215 | 97.5% | 212.50 | 7.20 | 9.70 | 8.45 | -8.15% | 8 | 90 | 96.2% | ||
| 9.20 | 10.50 | 9.94 | +3.01% | 119 | 308 | 98.9% | 215.00 | 8.50 | 11.00 | 9.38 | -25.56% | 46 | 69 | 96.6% | ||
| 7.20 | 10.00 | 8.83 | +4.99% | 71 | 50 | 97.7% | 217.50 | 10.00 | 12.50 | 11.12 | -13.80% | 18 | 34 | 97.9% | ||
| 6.80 | 8.60 | 7.71 | +5.62% | 105 | 1,105 | 99.1% | 220.00 | 11.50 | 13.90 | 14.40 | 0.00% | 11 | 11 | 97.8% | ||
| 6.50 | 7.40 | 6.86 | +7.19% | 187 | 39 | 101.1% | 222.50 | 12.80 | 15.60 | 15.70 | -3.09% | 5 | 23 | 97.2% | ||
| 4.90 | 7.20 | 5.94 | +10.61% | 151 | 81 | 100.7% | 225.00 | 14.30 | 17.20 | 23.55 | 0.00% | — | 2 | 96.2% | ||