New Zealand markets open in 3 hours 2 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
147.84+1.76 (+1.20%)
At close: 04:00PM EDT
148.00 +0.16 (+0.11%)
After hours: 07:45PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240524C001350002024-05-17 9:30AM EDT135.0017.5010.8015.50+17.50-1020102.00%
TTWO240524C001380002024-05-17 9:32AM EDT138.0014.008.0511.40+3.80+37.25%1668.70%
TTWO240524C001390002024-05-17 10:00AM EDT139.0010.807.1010.95+10.80-5573.95%
TTWO240524C001400002024-05-17 3:54PM EDT140.009.006.208.90+0.15+1.69%322050.88%
TTWO240524C001410002024-05-17 3:54PM EDT141.007.426.757.85-0.88-10.60%72545.85%
TTWO240524C001420002024-05-16 12:46PM EDT142.007.805.206.650.00-1138.04%
TTWO240524C001430002024-05-17 9:30AM EDT143.008.763.705.75+1.86+26.96%13335.74%
TTWO240524C001440002024-05-17 9:30AM EDT144.0010.004.504.90+3.23+47.71%13233.89%
TTWO240524C001450002024-05-17 3:39PM EDT145.003.673.804.15-2.63-41.75%78783133.06%
TTWO240524C001460002024-05-17 3:58PM EDT146.003.153.153.35-2.52-44.44%10612630.81%
TTWO240524C001470002024-05-17 3:57PM EDT147.002.562.552.70-2.64-50.77%10811029.91%
TTWO240524C001480002024-05-17 3:59PM EDT148.002.122.022.14-2.60-55.08%21211029.32%
TTWO240524C001490002024-05-17 3:38PM EDT149.001.441.561.66-2.91-66.90%7426828.86%
TTWO240524C001500002024-05-17 3:55PM EDT150.001.231.131.34-2.77-69.25%44743529.64%
TTWO240524C001525002024-05-17 3:53PM EDT152.500.630.520.67-2.27-78.28%4616429.71%
TTWO240524C001550002024-05-17 2:54PM EDT155.000.200.250.32-2.15-91.49%28317330.37%
TTWO240524C001575002024-05-17 2:51PM EDT157.500.100.100.20-1.60-94.12%22013833.35%
TTWO240524C001600002024-05-17 3:57PM EDT160.000.080.010.11-1.33-94.33%2452,96635.06%
TTWO240524C001625002024-05-17 3:58PM EDT162.500.350.000.35-0.71-66.98%1934851.51%
TTWO240524C001650002024-05-17 3:10PM EDT165.000.040.050.56-0.76-95.00%10010155.96%
TTWO240524C001675002024-05-17 11:00AM EDT167.500.020.010.20-0.48-96.00%22150.59%
TTWO240524C001700002024-05-17 11:37AM EDT170.000.050.020.27-0.37-88.10%334758.50%
TTWO240524C001725002024-05-17 10:00AM EDT172.500.070.000.17+0.07-212058.20%
TTWO240524C001750002024-05-10 1:03PM EDT175.000.320.000.340.00-71570.12%
TTWO240524C001800002024-05-10 1:03PM EDT180.000.210.010.660.00--589.75%
TTWO240524C001850002024-05-16 3:57PM EDT185.000.070.000.55+0.07--1496.00%
TTWO240524C001900002024-05-16 3:55PM EDT190.000.100.000.550.00-14105.08%
TTWO240524C002000002024-05-16 3:40PM EDT200.000.500.000.02+0.50--581.25%
TTWO240524C002150002024-05-16 12:41PM EDT215.000.020.000.10+0.02--1116.02%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240524P000800002024-05-16 12:01PM EDT80.000.010.000.23+0.01-9598210.55%
TTWO240524P000850002024-05-16 10:57AM EDT85.000.010.000.02+0.01-9296146.88%
TTWO240524P000900002024-05-16 10:48AM EDT90.000.020.000.05+0.02--1145.31%
TTWO240524P000950002024-05-14 9:30AM EDT95.000.050.001.27+0.05--4208.01%
TTWO240524P001050002024-05-15 2:38PM EDT105.000.060.001.27+0.06--20167.87%
TTWO240524P001090002024-05-17 9:36AM EDT109.000.010.000.02+0.01-15084.38%
TTWO240524P001100002024-05-17 9:36AM EDT110.000.010.000.02-0.36-97.30%100182.81%
TTWO240524P001150002024-05-17 9:36AM EDT115.000.030.000.03-0.52-94.55%105573.44%
TTWO240524P001190002024-05-17 9:37AM EDT119.000.050.012.09+0.05-2130131.74%
TTWO240524P001200002024-05-17 1:57PM EDT120.000.040.030.05-0.21-84.00%2511969.92%
TTWO240524P001210002024-05-14 10:23AM EDT121.000.400.011.29+0.40-111109.57%
TTWO240524P001220002024-05-16 9:53AM EDT122.000.380.011.29+0.38--4106.06%
TTWO240524P001230002024-05-16 12:25PM EDT123.000.340.011.29+0.34--41102.54%
TTWO240524P001240002024-05-17 3:02PM EDT124.000.050.040.55+0.05-111783.01%
TTWO240524P001250002024-05-17 3:14PM EDT125.000.040.010.20-0.36-90.00%289066.21%
TTWO240524P001260002024-05-16 10:48AM EDT126.000.500.000.45+0.50--972.75%
TTWO240524P001270002024-05-16 2:59PM EDT127.000.500.020.56+0.50--1173.44%
TTWO240524P001280002024-05-17 1:58PM EDT128.000.060.010.56-0.53-89.83%27226470.12%
TTWO240524P001290002024-05-17 3:01PM EDT129.000.060.030.13-0.60-90.91%344853.13%
TTWO240524P001300002024-05-17 1:48PM EDT130.000.020.050.12-0.67-97.10%9214551.17%
TTWO240524P001310002024-05-17 3:54PM EDT131.000.080.030.33-0.80-90.91%44955.47%
TTWO240524P001320002024-05-17 11:40AM EDT132.000.170.030.29-0.83-83.00%2912151.37%
TTWO240524P001330002024-05-17 12:18PM EDT133.000.090.030.16-0.99-91.67%162648.54%
TTWO240524P001340002024-05-17 12:18PM EDT134.000.080.010.25-1.26-94.03%115050.20%
TTWO240524P001350002024-05-17 3:39PM EDT135.000.010.040.17-1.57-99.37%9027343.46%
TTWO240524P001360002024-05-17 12:56PM EDT136.000.110.050.47-1.63-93.68%7512451.81%
TTWO240524P001370002024-05-17 3:55PM EDT137.000.140.060.28-1.83-92.89%338042.29%
TTWO240524P001380002024-05-17 3:06PM EDT138.000.120.130.18-2.11-94.62%4934735.25%
TTWO240524P001390002024-05-17 9:30AM EDT139.000.540.160.20-1.97-78.49%55933.20%
TTWO240524P001400002024-05-17 3:59PM EDT140.000.230.200.24-2.62-91.93%21621631.54%
TTWO240524P001410002024-05-17 3:41PM EDT141.000.300.260.33-2.88-90.57%223631.06%
TTWO240524P001420002024-05-17 3:36PM EDT142.000.440.330.42-3.16-87.78%15917829.93%
TTWO240524P001430002024-05-17 3:56PM EDT143.000.520.460.55-3.48-87.00%14515829.05%
TTWO240524P001440002024-05-17 3:55PM EDT144.000.740.620.76-3.66-83.18%3665628.91%
TTWO240524P001450002024-05-17 3:54PM EDT145.000.840.841.00-4.01-82.68%24631428.37%
TTWO240524P001460002024-05-17 3:48PM EDT146.001.091.151.28-4.31-79.81%69438727.56%
TTWO240524P001470002024-05-17 3:55PM EDT147.001.601.521.64-4.39-73.29%38010226.95%
TTWO240524P001480002024-05-17 3:55PM EDT148.002.061.972.10-4.11-66.61%1853026.69%
TTWO240524P001490002024-05-17 3:39PM EDT149.002.772.512.64-3.63-56.72%132826.44%
TTWO240524P001500002024-05-17 1:53PM EDT150.003.643.053.30-3.86-51.47%611226.81%
TTWO240524P001525002024-05-17 2:59PM EDT152.505.454.805.40-3.70-40.44%1695730.96%
TTWO240524P001550002024-05-17 1:17PM EDT155.007.006.607.95-4.35-38.33%182140.82%
TTWO240524P001575002024-05-13 2:44PM EDT157.5014.487.7511.80+14.48-2273.29%
TTWO240524P001600002024-05-17 3:58PM EDT160.0012.059.7014.40-3.00-19.93%111284.13%
TTWO240524P001650002024-05-17 9:34AM EDT165.0013.8015.1018.85+13.80-3390.92%
TTWO240524P001700002024-05-17 9:33AM EDT170.0017.5521.1523.70+17.55-2265.43%
TTWO240524P001900002024-05-16 11:03AM EDT190.0043.6140.5543.90+43.61--084.77%