New Zealand markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
120.67-3.12 (-2.52%)
At close: 04:00PM EDT
120.85 +0.18 (+0.15%)
After hours: 07:31PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220812C001000002022-08-08 2:31PM EDT100.0026.100.000.000.00-600.00%
TTWO220812C001090002022-08-08 12:45PM EDT109.0018.160.000.000.00-200.00%
TTWO220812C001100002022-08-08 11:22AM EDT110.0019.570.000.000.00-200.00%
TTWO220812C001120002022-08-08 3:57PM EDT112.0014.250.000.000.00-800.00%
TTWO220812C001140002022-08-09 2:32PM EDT114.005.770.000.000.00-200.00%
TTWO220812C001150002022-08-09 2:12PM EDT115.005.650.000.000.00-400.00%
TTWO220812C001160002022-08-09 10:59AM EDT116.005.550.000.000.00-700.00%
TTWO220812C001170002022-08-09 11:28AM EDT117.004.800.000.000.00-100.00%
TTWO220812C001180002022-08-09 3:53PM EDT118.004.000.000.000.00-1000.00%
TTWO220812C001190002022-08-10 9:42AM EDT119.005.500.000.000.00-100.00%
TTWO220812C001200002022-08-11 2:36PM EDT120.001.530.000.000.00-800.00%
TTWO220812C001210002022-08-11 3:05PM EDT121.000.850.000.000.00-1201.56%
TTWO220812C001220002022-08-11 3:47PM EDT122.000.480.000.000.00-3006.25%
TTWO220812C001230002022-08-11 3:48PM EDT123.000.250.000.000.00-35012.50%
TTWO220812C001240002022-08-11 2:17PM EDT124.000.140.000.000.00-109012.50%
TTWO220812C001250002022-08-11 3:51PM EDT125.000.080.000.000.00-136012.50%
TTWO220812C001260002022-08-11 3:34PM EDT126.000.080.000.000.00-37025.00%
TTWO220812C001270002022-08-11 3:29PM EDT127.000.070.000.000.00-25025.00%
TTWO220812C001280002022-08-11 3:30PM EDT128.000.060.000.000.00-257025.00%
TTWO220812C001290002022-08-11 1:23PM EDT129.000.040.000.000.00-5025.00%
TTWO220812C001300002022-08-11 1:35PM EDT130.000.040.000.000.00-38025.00%
TTWO220812C001310002022-08-11 10:01AM EDT131.000.050.000.000.00-102050.00%
TTWO220812C001320002022-08-11 2:45PM EDT132.000.030.000.000.00-16050.00%
TTWO220812C001330002022-08-11 12:51PM EDT133.000.030.000.000.00-2050.00%
TTWO220812C001340002022-08-11 12:53PM EDT134.000.040.000.000.00-10050.00%
TTWO220812C001350002022-08-11 3:00PM EDT135.000.020.000.000.00-32050.00%
TTWO220812C001360002022-08-11 3:51PM EDT136.000.020.000.000.00-4050.00%
TTWO220812C001370002022-08-11 10:15AM EDT137.000.040.000.000.00-3050.00%
TTWO220812C001380002022-08-11 11:09AM EDT138.000.040.000.000.00-5050.00%
TTWO220812C001390002022-08-10 10:52AM EDT139.000.070.000.000.00-3050.00%
TTWO220812C001400002022-08-11 3:01PM EDT140.000.030.000.000.00-28050.00%
TTWO220812C001410002022-08-11 9:59AM EDT141.000.030.000.000.00-16050.00%
TTWO220812C001420002022-08-11 3:24PM EDT142.000.020.000.000.00-73050.00%
TTWO220812C001430002022-08-11 10:17AM EDT143.000.030.000.000.00-16050.00%
TTWO220812C001440002022-08-11 11:13AM EDT144.000.010.000.000.00-7050.00%
TTWO220812C001450002022-08-11 3:01PM EDT145.000.020.000.000.00-26050.00%
TTWO220812C001460002022-08-10 11:20AM EDT146.000.050.000.000.00-12050.00%
TTWO220812C001470002022-08-11 12:33PM EDT147.000.010.000.000.00-21050.00%
TTWO220812C001480002022-08-11 2:14PM EDT148.000.020.000.000.00-6050.00%
TTWO220812C001490002022-08-11 1:03PM EDT149.000.010.000.000.00-5050.00%
TTWO220812C001500002022-08-11 3:59PM EDT150.000.010.000.000.00-21050.00%
TTWO220812C001525002022-08-10 3:54PM EDT152.500.020.000.000.00-10050.00%
TTWO220812C001550002022-08-10 3:39PM EDT155.000.010.000.000.00-32050.00%
TTWO220812C001575002022-08-10 12:24PM EDT157.500.010.000.000.00-12050.00%
TTWO220812C001600002022-08-09 3:21PM EDT160.000.020.000.000.00-11050.00%
TTWO220812C001625002022-08-09 9:56AM EDT162.500.010.000.000.00-2050.00%
TTWO220812C001650002022-08-11 12:56PM EDT165.000.010.000.000.00-20050.00%
TTWO220812C001675002022-08-04 12:17PM EDT167.500.050.000.000.00-13050.00%
TTWO220812C001800002022-07-22 12:30PM EDT180.000.050.000.000.00-1050.00%
TTWO220812C001850002022-08-10 10:26AM EDT185.000.010.000.000.00-40050.00%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220812P000650002022-07-20 11:41AM EDT65.000.050.000.000.00-2050.00%
TTWO220812P000750002022-08-04 10:19AM EDT75.000.020.000.000.00-5050.00%
TTWO220812P000800002022-08-08 3:59PM EDT80.000.020.000.000.00-12050.00%
TTWO220812P000850002022-07-08 11:53AM EDT85.000.320.010.120.00-1740296.88%
TTWO220812P000870002022-08-05 12:02PM EDT87.000.020.000.000.00-10050.00%
TTWO220812P000900002022-08-08 9:30AM EDT90.000.050.000.000.00-3050.00%
TTWO220812P000910002022-08-09 10:09AM EDT91.000.010.000.000.00-1050.00%
TTWO220812P000920002022-08-08 3:45PM EDT92.000.020.000.000.00-3050.00%
TTWO220812P000930002022-08-09 9:35AM EDT93.000.020.000.000.00-10050.00%
TTWO220812P000940002022-08-10 12:01PM EDT94.000.010.000.000.00-14050.00%
TTWO220812P000950002022-08-11 12:56PM EDT95.000.010.000.000.00-20050.00%
TTWO220812P000960002022-08-08 3:24PM EDT96.000.040.000.000.00-12050.00%
TTWO220812P000970002022-08-08 3:15PM EDT97.000.060.000.000.00-122050.00%
TTWO220812P000980002022-08-10 11:09AM EDT98.000.030.000.000.00-11050.00%
TTWO220812P000990002022-08-09 10:22AM EDT99.000.020.000.000.00-11050.00%
TTWO220812P001000002022-08-10 1:53PM EDT100.000.010.000.000.00-41050.00%
TTWO220812P001010002022-08-11 2:12PM EDT101.000.010.000.000.00-3050.00%
TTWO220812P001020002022-08-10 12:22PM EDT102.000.020.000.000.00-970050.00%
TTWO220812P001030002022-08-11 3:15PM EDT103.000.020.000.000.00-7050.00%
TTWO220812P001040002022-08-10 3:30PM EDT104.000.020.000.000.00-16050.00%
TTWO220812P001050002022-08-11 1:49PM EDT105.000.010.000.000.00-22050.00%
TTWO220812P001060002022-08-10 9:37AM EDT106.000.050.000.000.00-200050.00%
TTWO220812P001070002022-08-11 2:14PM EDT107.000.010.000.000.00-1050.00%
TTWO220812P001080002022-08-11 9:59AM EDT108.000.020.000.000.00-15050.00%
TTWO220812P001090002022-08-11 12:26PM EDT109.000.020.000.000.00-4050.00%
TTWO220812P001100002022-08-11 3:39PM EDT110.000.020.000.000.00-9050.00%
TTWO220812P001110002022-08-10 10:38AM EDT111.000.060.000.000.00-51050.00%
TTWO220812P001120002022-08-11 10:55AM EDT112.000.020.000.000.00-26025.00%
TTWO220812P001130002022-08-11 1:11PM EDT113.000.030.000.000.00-2025.00%
TTWO220812P001140002022-08-11 3:49PM EDT114.000.040.000.000.00-17025.00%
TTWO220812P001150002022-08-11 3:57PM EDT115.000.060.000.000.00-129025.00%
TTWO220812P001160002022-08-11 3:33PM EDT116.000.080.000.000.00-12025.00%
TTWO220812P001170002022-08-10 3:56PM EDT117.000.090.000.000.00-16012.50%
TTWO220812P001180002022-08-11 3:33PM EDT118.000.220.000.000.00-7012.50%
TTWO220812P001190002022-08-11 3:46PM EDT119.000.400.000.000.00-2506.25%
TTWO220812P001200002022-08-11 3:46PM EDT120.000.680.000.000.00-11103.13%
TTWO220812P001210002022-08-11 3:45PM EDT121.001.090.000.000.00-3400.00%
TTWO220812P001220002022-08-11 2:00PM EDT122.001.250.000.000.00-3800.00%
TTWO220812P001230002022-08-11 11:52AM EDT123.001.640.000.000.00-2000.00%
TTWO220812P001240002022-08-11 12:38PM EDT124.002.730.000.000.00-2200.00%
TTWO220812P001250002022-08-11 3:20PM EDT125.004.270.000.000.00-5400.00%
TTWO220812P001260002022-08-11 2:45PM EDT126.005.570.000.000.00-2100.00%
TTWO220812P001270002022-08-11 3:57PM EDT127.006.340.000.000.00-3500.00%
TTWO220812P001280002022-08-11 1:05PM EDT128.006.300.000.000.00-1000.00%
TTWO220812P001290002022-08-11 11:19AM EDT129.005.530.000.000.00-500.00%
TTWO220812P001300002022-08-11 11:05AM EDT130.005.500.000.000.00-400.00%
TTWO220812P001310002022-08-08 11:00AM EDT131.006.150.000.000.00-400.00%
TTWO220812P001320002022-08-10 9:40AM EDT132.007.550.000.000.00-400.00%
TTWO220812P001330002022-08-08 11:07AM EDT133.007.250.000.000.00-600.00%
TTWO220812P001340002022-08-10 9:40AM EDT134.009.500.000.000.00-800.00%
TTWO220812P001350002022-08-10 10:00AM EDT135.0011.420.000.000.00-100.00%
TTWO220812P001360002022-08-08 12:34PM EDT136.0011.150.000.000.00-400.00%
TTWO220812P001370002022-07-29 1:37PM EDT137.008.500.000.000.00-100.00%
TTWO220812P001380002022-08-09 11:50AM EDT138.0016.220.000.000.00-400.00%
TTWO220812P001390002022-08-08 11:09AM EDT139.0011.480.000.000.00-400.00%
TTWO220812P001400002022-08-09 1:49PM EDT140.0019.810.000.000.00-100.00%
TTWO220812P001410002022-08-08 12:45PM EDT141.0015.160.000.000.00-300.00%
TTWO220812P001430002022-08-08 10:25AM EDT143.0014.950.000.000.00-200.00%
TTWO220812P001440002022-08-10 9:40AM EDT144.0019.450.000.000.00-5500.00%
TTWO220812P001450002022-08-08 11:17AM EDT145.0016.380.000.000.00-100.00%
TTWO220812P001460002022-08-08 12:45PM EDT146.0019.800.000.000.00-300.00%
TTWO220812P001550002022-07-29 3:24PM EDT155.0023.000.000.000.00-300.00%