Optionistics

TTWO Stock Prices

Data as of

Last
224.64
Change
+17.24
Open
218.25
Previous
207.40
High
229.46
Low
214.29
Bid
-
Ask
-
Volume
8,191,178
Trades
-
Dividend
0.00
Yield
0.00%
Ex-Div
Sep 25, 2008
Split Date
Apr 12, 2005
Impl Vol
65.8%
Hist Vol
33.5%
Opt Volume
56,683
Open Int
348,725

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 10, 2026218.25229.46214.29224.64+17.248,191,17856,6830.6580.335
Nov 9, 2026216.26217.00206.36207.40-7.475,483,25136,0170.8460.325
Nov 6, 2026210.63217.70209.72214.87+1.513,081,81822,6720.7600.334
Nov 5, 2026214.87218.78207.10213.36+4.465,858,90414,1660.6880.334
Nov 4, 2026199.23213.00197.95208.90+13.914,403,34246,0000.6970.334
Nov 3, 2026193.50197.43192.96194.99+2.892,285,1799,1860.6590.327
Nov 2, 2026191.01196.00190.34192.10+1.932,744,72610,3050.6210.326
Oct 30, 2026192.10194.34183.86190.17-3.223,564,14720,1080.5950.326
Oct 29, 2026196.23196.43191.58193.39-1.902,296,25221,8830.5030.326
Oct 28, 2026200.23201.50195.03195.29-5.992,091,96612,2330.5070.326
Oct 27, 2026204.39204.51199.60201.28-2.071,942,3106,7230.5400.325
Oct 26, 2026203.74204.07199.90203.35-0.341,657,93213,3580.4820.325
Oct 23, 2026207.64208.38203.53203.69-4.121,517,67416,8230.3590.325
Oct 22, 2026206.48212.00206.45207.81+1.652,330,40912,4720.5470.324
Oct 21, 2026206.36208.40204.28206.16-0.542,159,6925,4600.5030.324
Oct 20, 2026205.65207.37204.95206.70+1.781,290,3748,5330.5160.324
Oct 19, 2026205.19206.57204.00204.92-0.361,683,24818,4660.4580.324
Oct 16, 2026210.54212.16203.71205.28-4.102,493,93616,0880.4300.324
Oct 15, 2026202.92210.81202.49209.38+8.153,142,41019,6510.4380.324
Oct 14, 2026203.12206.71200.93201.23+0.912,602,57910,2800.4900.322
Oct 13, 2026209.09209.55196.30200.32-8.505,189,87835,2240.4890.322
Oct 12, 2026213.51214.68206.56208.82-4.621,864,17414,0310.4350.320
Oct 9, 2026211.95215.66210.00213.44+4.071,924,21911,7490.4250.319
Oct 8, 2026204.75212.33203.72209.37+5.362,704,34920,0710.4190.319
Oct 7, 2026201.53205.89201.32204.01+1.482,134,2047,5540.4120.318
Oct 6, 2026203.31205.01201.70202.53-0.932,046,7286,6400.4380.318
Oct 5, 2026202.73204.59201.58203.46+0.732,191,1355,7410.3870.318
Oct 2, 2026203.69204.68201.20202.73+0.001,562,04410,1120.3680.318
Oct 1, 2026207.50207.88200.44203.62-3.882,655,44316,7690.4030.318
Sep 30, 2026203.69210.15203.00207.50+4.722,439,12113,8990.4450.318
Sep 29, 2026202.35203.08200.00202.78+0.431,862,2876,5120.3860.317
Sep 28, 2026200.72203.55199.46202.35+0.911,989,0079,4120.4090.317
Sep 25, 2026203.48203.99200.55201.44-1.542,056,1829,2750.3680.320
Sep 24, 2026207.20209.40202.37202.98-3.342,309,89518,0520.3800.320
Sep 23, 2026206.26208.78203.19206.32+0.792,411,9806,2020.4470.321
Sep 22, 2026211.71211.80204.25205.53-4.392,932,73915,9600.4360.321
Sep 21, 2026206.20210.50204.00209.92+4.472,533,88110,1250.4190.321
Sep 18, 2026210.80211.80205.19205.45-5.175,661,62422,3710.3540.320
Sep 17, 2026212.50213.46207.77210.62-1.192,624,86224,0700.3960.319
Sep 16, 2026211.59215.00210.72211.81-0.102,140,0868,3590.4050.319
Sep 15, 2026220.24220.45211.54211.91-11.002,476,38112,6320.4400.319
Sep 14, 2026218.43224.26214.54222.91+7.412,192,02216,5600.4160.315
Sep 11, 2026217.60219.84215.35215.50-1.461,014,4437,5960.3420.313
Sep 10, 2026209.68219.58209.25216.96+5.822,401,75418,7800.4100.313
Sep 9, 2026212.39213.19208.52211.14-2.152,162,11122,1900.3690.312
Sep 8, 2026213.84216.26210.15213.29+0.002,560,70710,3150.4200.312
Sep 4, 2026211.95216.99211.33214.69+0.562,073,83215,1840.3800.314
Sep 3, 2026216.96220.58213.60214.13-2.012,601,40211,2390.3530.314
Sep 2, 2026216.06220.71214.85216.14-0.542,459,61811,4230.4260.314
Sep 1, 2026217.01219.54214.14216.68-3.022,755,71021,6720.4080.314
Aug 31, 2026233.56234.57216.76219.70-15.696,711,82253,8840.4410.314
Aug 28, 2026239.00240.54232.15235.39+2.393,697,58420,0810.4130.306
Aug 27, 2026234.90238.25225.10233.00-0.454,170,31244,1360.4790.306
Aug 26, 2026232.58241.29232.48233.45+0.522,108,06619,4650.4730.307
Aug 25, 2026233.50237.49232.44232.93-0.571,587,83313,9100.4420.307
Aug 24, 2026239.79242.37232.71233.50-6.122,608,54423,7270.4490.307
Aug 21, 2026242.78245.68239.45239.62-0.531,544,68112,6110.4930.306
Aug 20, 2026236.88241.23231.58240.15+3.112,426,90615,8960.5450.306
Aug 19, 2026242.40246.50236.24237.04-5.362,661,88319,7840.4380.305
Aug 18, 2026243.58248.39241.76242.40+0.791,863,13514,4250.4730.305
Aug 17, 2026245.01247.63241.04241.61-5.341,594,7714,0690.4500.305
Aug 14, 2026242.34248.98242.34246.95+5.041,110,4555,8040.3980.304
Aug 13, 2026243.77245.43239.52241.91-1.091,637,96112,5740.3890.304
Aug 12, 2026248.38248.96242.21243.00-7.501,836,89214,8350.3930.304
Aug 11, 2026253.37254.95247.83250.50-3.072,437,38211,8520.3980.306
Aug 10, 2026247.55256.62247.34253.57+7.073,695,78515,1560.4070.306

Dividend History

Ex-DatePay DateAmountAnnualYield
Sep 25, 2008Oct 6, 20080.000.000.00%

Split History

Split DateFactorAnnounced
Apr 12, 20050.667Mar 17, 2005