Optionistics

Quote for TTWO (TAKE-TWO INTERA SOFTWARE)

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

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

Calendar Call Spreads

show all panelsmore…
ShortLongDebitMonths
Nov 20 '26 200.00Jan 19 '29 200.00-46.8026
Dec 18 '26 200.00Jan 19 '29 200.00-42.4525
Nov 20 '26 210.00Jan 19 '29 210.00-48.7826
Dec 18 '26 210.00Jan 19 '29 210.00-44.2525
Jan 15 '27 200.00Jan 19 '29 200.00-39.7524
Mar 19 '27 200.00Jan 19 '29 200.00-33.8122
Jan 15 '27 210.00Jan 19 '29 210.00-41.6524
Jun 17 '27 200.00Jan 19 '29 200.00-27.0519
Sep 17 '27 200.00Jan 19 '29 200.00-20.8016
Mar 19 '27 210.00Jan 19 '29 210.00-35.6022
Jun 17 '27 210.00Jan 19 '29 210.00-28.7519
Sep 17 '27 210.00Jan 19 '29 210.00-22.7016
Nov 20 '26 200.00Jan 21 '28 200.00-32.5014
Jan 21 '28 200.00Jan 19 '29 200.00-14.3012
Nov 20 '26 210.00Jan 21 '28 210.00-32.8714
Dec 18 '26 210.00Jan 21 '28 210.00-28.3413
Dec 18 '26 200.00Jan 21 '28 200.00-28.1513
Jan 21 '28 210.00Jan 19 '29 210.00-15.9112
Nov 20 '26 210.00Sep 17 '27 210.00-26.0810
Nov 20 '26 200.00Sep 17 '27 200.00-26.0010
Nov 20 '26 200.00Jun 17 '27 200.00-19.757
Nov 20 '26 210.00Jun 17 '27 210.00-20.037
Dec 18 '26 210.00Sep 17 '27 210.00-21.559
Dec 18 '26 200.00Sep 17 '27 200.00-21.659
Nov 20 '26 210.00Mar 19 '27 210.00-13.184
Nov 20 '26 200.00Mar 19 '27 200.00-12.994
Jan 15 '27 200.00Jan 21 '28 200.00-25.4512
Dec 18 '26 210.00Jun 17 '27 210.00-15.506
Jan 15 '27 210.00Jan 21 '28 210.00-25.7412
Dec 18 '26 200.00Jun 17 '27 200.00-15.406
Nov 20 '26 210.00Jan 15 '27 210.00-7.132
Nov 20 '26 200.00Jan 15 '27 200.00-7.052
Mar 19 '27 200.00Jan 21 '28 200.00-19.5110
Mar 19 '27 210.00Jan 21 '28 210.00-19.6910
Dec 18 '26 210.00Mar 19 '27 210.00-8.653
Dec 18 '26 200.00Mar 19 '27 200.00-8.643
Jan 15 '27 210.00Sep 17 '27 210.00-18.958
Dec 18 '26 210.00Jan 15 '27 210.00-2.601
Jun 17 '27 200.00Jan 21 '28 200.00-12.757
Jun 17 '27 210.00Jan 21 '28 210.00-12.847