# 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.

### Covered Calls

| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| [Nov 20 '26 212.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261120C00212500) | 10.70 | 10.70 | 5.18% | 0 | 0.55 |
| [Nov 20 '26 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261120C00200000) | 16.50 | 9.80 | 4.74% | 0 | 0.54 |
| [Nov 20 '26 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261120C00210000) | 11.47 | 11.47 | 5.55% | 0 | 0.54 |
| [Nov 20 '26 207.50](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261120C00207500) | 12.50 | 12.50 | 6.05% | 0 | 0.54 |
| [Nov 20 '26 205.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261120C00205000) | 13.58 | 11.88 | 5.75% | 0 | 0.53 |
| [Dec 18 '26 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261218C00200000) | 20.85 | 14.15 | 6.85% | 1 | 0.53 |
| [Dec 18 '26 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20261218C00210000) | 16.00 | 16.00 | 7.74% | 1 | 0.53 |
| [Jan 15 '27 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270115C00200000) | 23.55 | 16.85 | 8.15% | 2 | 0.50 |
| [Jan 15 '27 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270115C00210000) | 18.60 | 18.60 | 9.00% | 2 | 0.49 |
| [Mar 19 '27 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270319C00200000) | 29.49 | 22.79 | 11.03% | 4 | 0.49 |
| [Mar 19 '27 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270319C00210000) | 24.65 | 24.65 | 11.93% | 4 | 0.48 |
| [Jun 17 '27 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270617C00200000) | 36.25 | 29.55 | 14.30% | 7 | 0.48 |
| [Jun 17 '27 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270617C00210000) | 31.50 | 31.50 | 15.24% | 7 | 0.47 |
| [Sep 17 '27 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270917C00200000) | 42.50 | 35.80 | 17.32% | 10 | 0.47 |
| [Sep 17 '27 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20270917C00210000) | 37.55 | 37.55 | 18.17% | 10 | 0.46 |
| [Jan 21 '28 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20280121C00200000) | 49.00 | 42.30 | 20.46% | 14 | 0.45 |
| [Jan 21 '28 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20280121C00210000) | 44.34 | 44.34 | 21.45% | 14 | 0.44 |
| [Jan 19 '29 210.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20290119C00210000) | 60.25 | 60.25 | 29.15% | 26 | 0.37 |
| [Jan 19 '29 200.00](https://www.optionistics.com/quotes/option-prices.md?optsym=TTWO%20%20290119C00200000) | 63.30 | 56.60 | 27.38% | 26 | 0.35 |

All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/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