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 Put Spreads

show all panelsmore…
ShortLongDebitMonths
Nov 20 '26 210.00Jun 17 '27 210.00-13.607
Nov 20 '26 210.00Sep 17 '27 210.00-17.0010
Nov 20 '26 200.00Sep 17 '27 200.00-17.2010
Nov 20 '26 200.00Jun 17 '27 200.00-14.207
Nov 20 '26 210.00Jan 15 '27 210.00-5.202
Nov 20 '26 210.00Mar 19 '27 210.00-10.504
Nov 20 '26 200.00Mar 19 '27 200.00-10.174
Nov 20 '26 200.00Jan 21 '28 200.00-21.6014
Dec 18 '26 210.00Jun 17 '27 210.00-10.006
Nov 20 '26 200.00Jan 15 '27 200.00-5.302
Dec 18 '26 210.00Sep 17 '27 210.00-13.409
Nov 20 '26 210.00Jan 21 '28 210.00-23.0014
Dec 18 '26 200.00Sep 17 '27 200.00-14.109
Dec 18 '26 200.00Jun 17 '27 200.00-11.106
Nov 20 '26 200.00Dec 18 '26 200.00-3.101
Dec 18 '26 210.00Jan 15 '27 210.00-1.601
Dec 18 '26 210.00Mar 19 '27 210.00-6.903
Nov 20 '26 210.00Dec 18 '26 210.00-3.601
Dec 18 '26 210.00Jan 21 '28 210.00-19.4013
Dec 18 '26 200.00Mar 19 '27 200.00-7.073
Dec 18 '26 200.00Jan 21 '28 200.00-18.5013
Mar 19 '27 210.00Jun 17 '27 210.00-3.103
Jan 15 '27 210.00Jun 17 '27 210.00-8.405
Mar 19 '27 210.00Sep 17 '27 210.00-6.506
Jan 15 '27 210.00Sep 17 '27 210.00-11.808
Jan 15 '27 200.00Sep 17 '27 200.00-11.908
Dec 18 '26 200.00Jan 15 '27 200.00-2.201
Jan 15 '27 200.00Jun 17 '27 200.00-8.905
Mar 19 '27 200.00Sep 17 '27 200.00-7.036
Nov 20 '26 210.00Jan 19 '29 210.00-27.6526
Mar 19 '27 200.00Jun 17 '27 200.00-4.033
Nov 20 '26 200.00Jan 19 '29 200.00-28.6026
Jan 15 '27 200.00Mar 19 '27 200.00-4.872
Jan 15 '27 200.00Jan 21 '28 200.00-16.3012
Jun 17 '27 200.00Sep 17 '27 200.00-3.003
Mar 19 '27 200.00Jan 21 '28 200.00-11.4310
Jan 15 '27 210.00Mar 19 '27 210.00-5.302
Jun 17 '27 210.00Sep 17 '27 210.00-3.403
Mar 19 '27 210.00Jan 21 '28 210.00-12.5010
Jan 15 '27 210.00Jan 21 '28 210.00-17.8012