New Zealand markets close in 5 hours 27 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
106.98-1.78 (-1.64%)
At close: 04:00PM EST
106.98 0.00 (0.00%)
After hours: 05:13PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221209C000930002022-11-15 2:02PM EST93.008.7013.8014.250.00-401957.42%
TTWO221209C000935002022-11-29 9:43AM EST93.508.7013.3513.700.00--455.47%
TTWO221209C000950002022-11-14 12:42PM EST95.009.1011.8512.250.00-6753.52%
TTWO221209C000965002022-11-29 10:00AM EST96.505.6510.3010.750.00-1362.70%
TTWO221209C000970002022-11-30 10:07AM EST97.005.309.9010.400.00-6854.10%
TTWO221209C000980002022-11-30 1:54PM EST98.006.358.859.550.00-1652.64%
TTWO221209C000990002022-12-02 10:53AM EST99.008.077.858.450.00-162559.18%
TTWO221209C001000002022-12-05 1:04PM EST100.007.377.007.40-1.27-14.70%103151.86%
TTWO221209C001010002022-11-30 3:54PM EST101.005.306.156.400.00-211846.39%
TTWO221209C001020002022-12-02 9:40AM EST102.005.305.255.550.00-1745.70%
TTWO221209C001030002022-12-02 3:34PM EST103.006.004.254.750.00-64645.17%
TTWO221209C001040002022-12-05 9:44AM EST104.005.453.603.85+1.73+46.51%16241.02%
TTWO221209C001050002022-12-05 3:18PM EST105.002.842.893.10-1.34-32.06%34939.45%
TTWO221209C001060002022-12-05 10:36AM EST106.003.852.262.39+0.45+13.24%27637.40%
TTWO221209C001070002022-12-05 2:58PM EST107.001.691.651.85-0.90-34.75%276737.23%
TTWO221209C001080002022-12-05 3:19PM EST108.001.081.181.37-1.20-52.63%426736.57%
TTWO221209C001090002022-12-05 12:20PM EST109.001.330.810.99-0.48-26.52%488136.18%
TTWO221209C001100002022-12-05 3:33PM EST110.000.600.600.70-0.68-53.12%3583536.04%
TTWO221209C001110002022-12-05 2:10PM EST111.000.420.320.49-0.60-58.82%252536.23%
TTWO221209C001120002022-12-05 2:17PM EST112.000.280.270.38-0.40-58.82%22537.94%
TTWO221209C001130002022-12-05 12:05PM EST113.000.300.180.25-0.20-40.00%71337.70%
TTWO221209C001140002022-12-05 3:14PM EST114.000.170.130.20-0.14-45.16%2139.65%
TTWO221209C001150002022-12-05 3:44PM EST115.000.080.090.17-0.16-66.67%641341.99%
TTWO221209C001160002022-11-30 3:24PM EST116.000.150.040.170.00-51045.70%
TTWO221209C001170002022-12-05 9:53AM EST117.000.060.030.16-0.12-66.67%21348.83%
TTWO221209C001180002022-12-01 9:40AM EST118.000.100.040.300.00-1253.03%
TTWO221209C001200002022-11-21 9:52AM EST120.000.110.020.140.00-3652.15%
TTWO221209C001240002022-11-07 1:02PM EST124.001.490.000.250.00--169.14%
TTWO221209C001250002022-11-17 11:28AM EST125.000.110.000.280.00-1173.63%
TTWO221209C001260002022-12-01 9:30AM EST126.000.010.000.100.00-1265.23%
TTWO221209C001270002022-11-07 1:48PM EST127.001.170.000.280.00--179.69%
TTWO221209C001330002022-11-23 10:36AM EST133.000.050.000.200.00-121791.60%
TTWO221209C001350002022-11-18 11:03AM EST135.000.050.000.260.00-56100.78%
TTWO221209C001360002022-11-18 11:04AM EST136.000.050.000.270.00-55104.10%
TTWO221209C001400002022-11-23 2:08PM EST140.000.050.000.190.00--6108.59%
TTWO221209C001450002022-11-30 12:20PM EST145.000.010.000.200.00-59121.09%
TTWO221209C001500002022-11-30 12:19PM EST150.000.010.000.270.00-170137.89%
TTWO221209C001550002022-11-25 10:02AM EST155.000.050.000.270.00-2525149.02%
TTWO221209C001750002022-12-01 9:34AM EST175.000.010.000.010.00-101,010134.38%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221209P000650002022-12-02 10:37AM EST65.000.010.000.010.00-111140.63%
TTWO221209P000700002022-11-18 1:54PM EST70.000.070.000.270.00-114177.34%
TTWO221209P000750002022-11-30 11:23AM EST75.000.020.000.190.00-616143.75%
TTWO221209P000800002022-11-16 12:32PM EST80.000.240.000.200.00-216121.48%
TTWO221209P000850002022-11-30 10:15AM EST85.000.150.000.010.00-11568.75%
TTWO221209P000860002022-11-22 11:35AM EST86.000.330.000.160.00--591.80%
TTWO221209P000870002022-11-28 10:55AM EST87.000.130.000.280.00-1296.09%
TTWO221209P000890002022-12-05 10:44AM EST89.000.020.000.12-0.07-77.78%202275.78%
TTWO221209P000900002022-12-02 2:40PM EST90.000.020.000.120.00-145471.88%
TTWO221209P000910002022-11-30 3:39PM EST91.000.140.000.300.00-94979.30%
TTWO221209P000920002022-12-02 3:24PM EST92.000.020.000.210.00-2670.12%
TTWO221209P000930002022-12-05 1:56PM EST93.000.010.000.16-0.49-98.00%8862.89%
TTWO221209P000935002022-11-21 12:38PM EST93.502.000.000.200.00--3063.28%
TTWO221209P000940002022-11-23 3:06PM EST94.000.650.000.250.00--3063.67%
TTWO221209P000950002022-12-02 1:27PM EST95.000.250.010.300.00-25761.91%
TTWO221209P000960002022-12-01 9:46AM EST96.000.200.010.310.00-1757.81%
TTWO221209P000970002022-11-10 12:51PM EST97.003.940.020.250.00--251.56%
TTWO221209P000980002022-12-05 3:30PM EST98.000.120.030.33+0.03+33.33%1350.20%
TTWO221209P000990002022-11-28 3:37PM EST99.001.920.100.150.00-4443.75%
TTWO221209P001000002022-12-05 3:32PM EST100.000.210.140.21-0.21-50.00%81242.68%
TTWO221209P001010002022-11-29 3:14PM EST101.002.330.210.280.00-5441.02%
TTWO221209P001020002022-12-05 11:31AM EST102.000.180.300.38-0.15-45.45%11939.55%
TTWO221209P001030002022-12-05 2:02PM EST103.000.580.420.53+0.23+65.71%151838.57%
TTWO221209P001040002022-12-05 2:38PM EST104.000.760.620.74+0.19+33.33%11237.84%
TTWO221209P001050002022-12-05 3:58PM EST105.000.950.911.01+0.29+43.94%2153537.01%
TTWO221209P001060002022-12-05 2:35PM EST106.001.431.251.35+0.53+58.89%1710336.16%
TTWO221209P001070002022-12-05 3:37PM EST107.001.781.671.79+0.52+41.27%204235.65%
TTWO221209P001080002022-12-05 3:18PM EST108.002.392.192.32+0.64+36.57%7225135.13%
TTWO221209P001090002022-12-05 12:28PM EST109.002.232.733.05+0.09+4.21%6862937.06%
TTWO221209P001100002022-12-05 12:28PM EST110.002.863.503.80-0.13-4.35%351837.99%
TTWO221209P001140002022-11-07 9:40AM EST114.009.856.707.500.00--050.88%
TTWO221209P001150002022-11-01 1:49PM EST115.006.108.159.050.00--258.89%
TTWO221209P001160002022-11-03 10:15AM EST116.008.207.058.000.00--00.00%
TTWO221209P001170002022-11-15 9:31AM EST117.0014.459.9010.300.00-1755.57%
TTWO221209P001180002022-11-08 9:30AM EST118.0025.4310.8511.300.00-3059.38%
TTWO221209P001190002022-12-05 1:08PM EST119.0011.5511.8512.25-14.83-56.22%2060.35%
TTWO221209P001230002022-11-02 9:51AM EST123.0010.5016.0516.750.00--083.20%