Quote for TTWO (TAKE-TWO INTERA SOFTWARE)

Data as of Nov 10, 2026

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 Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Data used in the screeners below are delayed from Oct 20, 2026. Subscribe to get the latest end-of-day data.

Covered Calls

Contract	Premium	Time Value	% of Stock	Months	IVol
Nov 20 '26 212.50	10.70	10.70	5.18%	0	0.55
Nov 20 '26 200.00	16.50	9.80	4.74%	0	0.54
Nov 20 '26 210.00	11.47	11.47	5.55%	0	0.54
Nov 20 '26 207.50	12.50	12.50	6.05%	0	0.54

Straddles

Call	Put	Price	ITM
Nov 20 '26 207.50	Nov 20 '26 207.50	26.20	0.80
Nov 20 '26 210.00	Nov 20 '26 210.00	26.37	3.30
Nov 20 '26 200.00	Nov 20 '26 200.00	26.10	6.70
Nov 20 '26 205.00	Nov 20 '26 205.00	25.18	1.70

Bull Put Spreads

Short	Long	Credit	Width
Nov 20 '26 207.50	Nov 20 '26 205.00	2.10	2.50
Nov 20 '26 210.00	Nov 20 '26 205.00	3.30	5.00
Dec 18 '26 210.00	Dec 18 '26 200.00	5.80	10.00
Jan 21 '28 210.00	Jan 21 '28 200.00	6.70	10.00

Bear Call Spreads

Short	Long	Credit	Width
Nov 20 '26 200.00	Nov 20 '26 205.00	2.92	5.00
Nov 20 '26 200.00	Nov 20 '26 207.50	4.00	7.50
Sep 17 '27 200.00	Sep 17 '27 210.00	4.95	10.00
Jan 15 '27 200.00	Jan 15 '27 210.00	4.95	10.00

Bull Call Spreads

Short	Long	Debit	Width
Nov 20 '26 212.50	Nov 20 '26 205.00	-2.88	7.50
Jan 19 '29 210.00	Jan 19 '29 200.00	-3.05	10.00
Nov 20 '26 210.00	Nov 20 '26 205.00	-2.11	5.00
Nov 20 '26 212.50	Nov 20 '26 200.00	-5.80	12.50

Bear Put Spreads

Short	Long	Debit	Width
Nov 20 '26 200.00	Nov 20 '26 205.00	-2.00	5.00
Jun 17 '27 200.00	Jun 17 '27 210.00	-4.70	10.00
Sep 17 '27 200.00	Sep 17 '27 210.00	-5.10	10.00
Jan 19 '29 200.00	Jan 19 '29 210.00	-4.35	10.00

Calendar Call Spreads

Short	Long	Debit	Months
Nov 20 '26 200.00	Jan 19 '29 200.00	-46.80	26
Dec 18 '26 200.00	Jan 19 '29 200.00	-42.45	25
Nov 20 '26 210.00	Jan 19 '29 210.00	-48.78	26
Dec 18 '26 210.00	Jan 19 '29 210.00	-44.25	25

Calendar Put Spreads

Short	Long	Debit	Months
Nov 20 '26 210.00	Jun 17 '27 210.00	-13.60	7
Nov 20 '26 210.00	Sep 17 '27 210.00	-17.00	10
Nov 20 '26 200.00	Sep 17 '27 200.00	-17.20	10
Nov 20 '26 200.00	Jun 17 '27 200.00	-14.20	7