# 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 Put Spreads

| Short | Long | Debit | Months |
|---|---|---|---|
| [Nov 20 '26 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261120P00210000) | [Jun 17 '27 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270617P00210000) | -13.60 | 7 |
| [Nov 20 '26 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261120P00210000) | [Sep 17 '27 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270917P00210000) | -17.00 | 10 |
| [Nov 20 '26 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261120P00200000) | [Sep 17 '27 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270917P00200000) | -17.20 | 10 |
| [Nov 20 '26 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261120P00200000) | [Jun 17 '27 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270617P00200000) | -14.20 | 7 |
| [Nov 20 '26 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261120P00210000) | [Jan 15 '27 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270115P00210000) | -5.20 | 2 |
| [Nov 20 '26 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261120P00210000) | [Mar 19 '27 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270319P00210000) | -10.50 | 4 |
| [Nov 20 '26 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261120P00200000) | [Mar 19 '27 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270319P00200000) | -10.17 | 4 |
| [Nov 20 '26 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261120P00200000) | [Jan 21 '28 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20280121P00200000) | -21.60 | 14 |
| [Dec 18 '26 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261218P00210000) | [Jun 17 '27 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270617P00210000) | -10.00 | 6 |
| [Nov 20 '26 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261120P00200000) | [Jan 15 '27 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270115P00200000) | -5.30 | 2 |
| [Dec 18 '26 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261218P00210000) | [Sep 17 '27 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270917P00210000) | -13.40 | 9 |
| [Nov 20 '26 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261120P00210000) | [Jan 21 '28 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20280121P00210000) | -23.00 | 14 |
| [Dec 18 '26 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261218P00200000) | [Sep 17 '27 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270917P00200000) | -14.10 | 9 |
| [Dec 18 '26 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261218P00200000) | [Jun 17 '27 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270617P00200000) | -11.10 | 6 |
| [Nov 20 '26 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261120P00200000) | [Dec 18 '26 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261218P00200000) | -3.10 | 1 |
| [Dec 18 '26 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261218P00210000) | [Jan 15 '27 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270115P00210000) | -1.60 | 1 |
| [Dec 18 '26 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261218P00210000) | [Mar 19 '27 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270319P00210000) | -6.90 | 3 |
| [Nov 20 '26 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261120P00210000) | [Dec 18 '26 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261218P00210000) | -3.60 | 1 |
| [Dec 18 '26 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261218P00210000) | [Jan 21 '28 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20280121P00210000) | -19.40 | 13 |
| [Dec 18 '26 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261218P00200000) | [Mar 19 '27 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270319P00200000) | -7.07 | 3 |
| [Dec 18 '26 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261218P00200000) | [Jan 21 '28 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20280121P00200000) | -18.50 | 13 |
| [Mar 19 '27 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270319P00210000) | [Jun 17 '27 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270617P00210000) | -3.10 | 3 |
| [Jan 15 '27 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270115P00210000) | [Jun 17 '27 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270617P00210000) | -8.40 | 5 |
| [Mar 19 '27 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270319P00210000) | [Sep 17 '27 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270917P00210000) | -6.50 | 6 |
| [Jan 15 '27 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270115P00210000) | [Sep 17 '27 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270917P00210000) | -11.80 | 8 |
| [Jan 15 '27 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270115P00200000) | [Sep 17 '27 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270917P00200000) | -11.90 | 8 |
| [Dec 18 '26 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261218P00200000) | [Jan 15 '27 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270115P00200000) | -2.20 | 1 |
| [Jan 15 '27 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270115P00200000) | [Jun 17 '27 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270617P00200000) | -8.90 | 5 |
| [Mar 19 '27 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270319P00200000) | [Sep 17 '27 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270917P00200000) | -7.03 | 6 |
| [Nov 20 '26 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261120P00210000) | [Jan 19 '29 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20290119P00210000) | -27.65 | 26 |
| [Mar 19 '27 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270319P00200000) | [Jun 17 '27 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270617P00200000) | -4.03 | 3 |
| [Nov 20 '26 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261120P00200000) | [Jan 19 '29 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20290119P00200000) | -28.60 | 26 |
| [Jan 15 '27 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270115P00200000) | [Mar 19 '27 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270319P00200000) | -4.87 | 2 |
| [Jan 15 '27 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270115P00200000) | [Jan 21 '28 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20280121P00200000) | -16.30 | 12 |
| [Jun 17 '27 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270617P00200000) | [Sep 17 '27 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270917P00200000) | -3.00 | 3 |
| [Mar 19 '27 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270319P00200000) | [Jan 21 '28 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20280121P00200000) | -11.43 | 10 |
| [Jan 15 '27 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270115P00210000) | [Mar 19 '27 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270319P00210000) | -5.30 | 2 |
| [Jun 17 '27 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270617P00210000) | [Sep 17 '27 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270917P00210000) | -3.40 | 3 |
| [Mar 19 '27 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270319P00210000) | [Jan 21 '28 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20280121P00210000) | -12.50 | 10 |
| [Jan 15 '27 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270115P00210000) | [Jan 21 '28 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20280121P00210000) | -17.80 | 12 |

All candidates: [Calendar Put Spreads screener](https://www.optionistics.com/screener/calendar-put-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