# Quote for TTWO (TAKE-TWO INTERA SOFTWARE)

> TTWO stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for TTWO.

Quote as of Nov 10, 2026 (end of day).

| Field | Value |
|---|---|
| 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 |

## Option strategies

The best candidates for TTWO from each strategy screener. **Data is delayed** from Oct 20, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data.

### Calendar Call Spreads

| Short | Long | Debit | Months |
|---|---|---|---|
| [Nov 20 '26 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261120C00200000) | [Jan 19 '29 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20290119C00200000) | -46.80 | 26 |
| [Dec 18 '26 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261218C00200000) | [Jan 19 '29 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20290119C00200000) | -42.45 | 25 |
| [Nov 20 '26 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261120C00210000) | [Jan 19 '29 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20290119C00210000) | -48.78 | 26 |
| [Dec 18 '26 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261218C00210000) | [Jan 19 '29 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20290119C00210000) | -44.25 | 25 |
| [Jan 15 '27 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270115C00200000) | [Jan 19 '29 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20290119C00200000) | -39.75 | 24 |
| [Mar 19 '27 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270319C00200000) | [Jan 19 '29 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20290119C00200000) | -33.81 | 22 |
| [Jan 15 '27 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270115C00210000) | [Jan 19 '29 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20290119C00210000) | -41.65 | 24 |
| [Jun 17 '27 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270617C00200000) | [Jan 19 '29 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20290119C00200000) | -27.05 | 19 |
| [Sep 17 '27 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270917C00200000) | [Jan 19 '29 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20290119C00200000) | -20.80 | 16 |
| [Mar 19 '27 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270319C00210000) | [Jan 19 '29 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20290119C00210000) | -35.60 | 22 |
| [Jun 17 '27 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270617C00210000) | [Jan 19 '29 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20290119C00210000) | -28.75 | 19 |
| [Sep 17 '27 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270917C00210000) | [Jan 19 '29 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20290119C00210000) | -22.70 | 16 |
| [Nov 20 '26 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261120C00200000) | [Jan 21 '28 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20280121C00200000) | -32.50 | 14 |
| [Jan 21 '28 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20280121C00200000) | [Jan 19 '29 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20290119C00200000) | -14.30 | 12 |
| [Nov 20 '26 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261120C00210000) | [Jan 21 '28 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20280121C00210000) | -32.87 | 14 |
| [Dec 18 '26 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261218C00210000) | [Jan 21 '28 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20280121C00210000) | -28.34 | 13 |
| [Dec 18 '26 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261218C00200000) | [Jan 21 '28 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20280121C00200000) | -28.15 | 13 |
| [Jan 21 '28 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20280121C00210000) | [Jan 19 '29 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20290119C00210000) | -15.91 | 12 |
| [Nov 20 '26 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261120C00210000) | [Sep 17 '27 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270917C00210000) | -26.08 | 10 |
| [Nov 20 '26 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261120C00200000) | [Sep 17 '27 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270917C00200000) | -26.00 | 10 |
| [Nov 20 '26 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261120C00200000) | [Jun 17 '27 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270617C00200000) | -19.75 | 7 |
| [Nov 20 '26 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261120C00210000) | [Jun 17 '27 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270617C00210000) | -20.03 | 7 |
| [Dec 18 '26 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261218C00210000) | [Sep 17 '27 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270917C00210000) | -21.55 | 9 |
| [Dec 18 '26 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261218C00200000) | [Sep 17 '27 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270917C00200000) | -21.65 | 9 |
| [Nov 20 '26 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261120C00210000) | [Mar 19 '27 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270319C00210000) | -13.18 | 4 |
| [Nov 20 '26 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261120C00200000) | [Mar 19 '27 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270319C00200000) | -12.99 | 4 |
| [Jan 15 '27 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270115C00200000) | [Jan 21 '28 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20280121C00200000) | -25.45 | 12 |
| [Dec 18 '26 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261218C00210000) | [Jun 17 '27 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270617C00210000) | -15.50 | 6 |
| [Jan 15 '27 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270115C00210000) | [Jan 21 '28 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20280121C00210000) | -25.74 | 12 |
| [Dec 18 '26 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261218C00200000) | [Jun 17 '27 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270617C00200000) | -15.40 | 6 |
| [Nov 20 '26 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261120C00210000) | [Jan 15 '27 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270115C00210000) | -7.13 | 2 |
| [Nov 20 '26 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261120C00200000) | [Jan 15 '27 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270115C00200000) | -7.05 | 2 |
| [Mar 19 '27 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270319C00200000) | [Jan 21 '28 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20280121C00200000) | -19.51 | 10 |
| [Mar 19 '27 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270319C00210000) | [Jan 21 '28 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20280121C00210000) | -19.69 | 10 |
| [Dec 18 '26 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261218C00210000) | [Mar 19 '27 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270319C00210000) | -8.65 | 3 |
| [Dec 18 '26 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261218C00200000) | [Mar 19 '27 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270319C00200000) | -8.64 | 3 |
| [Jan 15 '27 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270115C00210000) | [Sep 17 '27 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270917C00210000) | -18.95 | 8 |
| [Dec 18 '26 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261218C00210000) | [Jan 15 '27 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270115C00210000) | -2.60 | 1 |
| [Jun 17 '27 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270617C00200000) | [Jan 21 '28 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20280121C00200000) | -12.75 | 7 |
| [Jun 17 '27 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270617C00210000) | [Jan 21 '28 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20280121C00210000) | -12.84 | 7 |

All candidates: [Calendar Call Spreads screener](https://www.optionistics.com/screener/calendar-call-spreads/TTWO.md)

## More for TTWO

- [Quote](https://www.optionistics.com/quotes/stock-quotes/TTWO.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/TTWO.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/TTWO.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=TTWO)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/TTWO.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/TTWO.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/TTWO.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/TTWO.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt