New Zealand markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
109.93+3.72 (+3.50%)
At close: 04:00PM EDT
111.40 +1.47 (+1.34%)
Pre-market: 04:47AM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220520C000900002022-05-16 12:14AM EDT90.0018.800.000.000.00--00.00%
TTWO220520C000950002022-05-13 10:44AM EDT95.0016.300.000.000.00-200.00%
TTWO220520C001000002022-05-13 10:09AM EDT100.0011.420.000.000.00-100.00%
TTWO220520C001040002022-05-16 12:14AM EDT104.008.60--0.00---0.00%
TTWO220520C001050002022-05-13 12:35PM EDT105.007.800.000.000.00-1300.00%
TTWO220520C001070002022-05-16 12:14AM EDT107.005.81--0.00---0.00%
TTWO220520C001080002022-05-16 12:14AM EDT108.005.14--0.00---0.00%
TTWO220520C001090002022-05-16 12:14AM EDT109.005.15--0.00---0.00%
TTWO220520C001100002022-05-13 4:01PM EDT110.004.800.000.000.00-1,68500.20%
TTWO220520C001110002022-05-13 3:47PM EDT111.004.360.000.000.00-1003.13%
TTWO220520C001120002022-05-13 4:01PM EDT112.004.000.000.000.00-1,50503.13%
TTWO220520C001130002022-05-13 3:52PM EDT113.003.500.000.000.00-10306.25%
TTWO220520C001140002022-05-13 2:41PM EDT114.003.000.000.000.00-706.25%
TTWO220520C001150002022-05-13 3:59PM EDT115.002.620.000.000.00-181012.50%
TTWO220520C001160002022-05-13 1:04PM EDT116.002.140.000.000.00-352012.50%
TTWO220520C001170002022-05-13 3:24PM EDT117.002.200.000.000.00-5012.50%
TTWO220520C001180002022-05-13 3:25PM EDT118.001.920.000.000.00-8012.50%
TTWO220520C001190002022-05-13 3:37PM EDT119.001.600.000.000.00-14012.50%
TTWO220520C001200002022-05-13 3:55PM EDT120.001.450.000.000.00-285012.50%
TTWO220520C001210002022-05-13 12:49PM EDT121.001.250.000.000.00-2025.00%
TTWO220520C001220002022-05-13 4:01PM EDT122.001.100.000.000.00-1,532025.00%
TTWO220520C001230002022-05-13 3:16PM EDT123.000.920.000.000.00-4025.00%
TTWO220520C001240002022-05-12 3:15PM EDT124.000.500.000.000.00-5025.00%
TTWO220520C001250002022-05-13 4:01PM EDT125.000.700.000.000.00-1,679025.00%
TTWO220520C001260002022-05-13 3:21PM EDT126.000.600.000.000.00-3025.00%
TTWO220520C001270002022-05-13 9:53AM EDT127.000.550.000.000.00-3025.00%
TTWO220520C001280002022-05-13 2:45PM EDT128.000.500.000.000.00-1025.00%
TTWO220520C001290002022-05-10 11:38AM EDT129.000.300.000.000.00-1025.00%
TTWO220520C001300002022-05-13 3:32PM EDT130.000.380.000.000.00-315025.00%
TTWO220520C001310002022-05-13 3:12PM EDT131.000.350.000.000.00-14025.00%
TTWO220520C001320002022-05-09 9:56AM EDT132.000.570.000.000.00-1025.00%
TTWO220520C001330002022-05-13 1:47PM EDT133.000.270.000.000.00-2025.00%
TTWO220520C001340002022-05-06 2:36PM EDT134.000.600.000.000.00-29050.00%
TTWO220520C001350002022-05-13 10:50AM EDT135.000.270.000.000.00-7050.00%
TTWO220520C001360002022-05-11 10:26AM EDT136.000.350.000.000.00-1050.00%
TTWO220520C001370002022-05-06 2:46PM EDT137.000.300.000.000.00-2050.00%
TTWO220520C001380002022-05-06 11:16AM EDT138.000.610.000.000.00-2050.00%
TTWO220520C001390002022-05-09 2:21PM EDT139.000.250.000.000.00-3050.00%
TTWO220520C001400002022-05-13 3:37PM EDT140.000.200.000.000.00-18050.00%
TTWO220520C001410002022-05-09 10:05AM EDT141.000.340.000.000.00-2050.00%
TTWO220520C001420002022-04-27 10:07AM EDT142.001.850.000.000.00-1050.00%
TTWO220520C001430002022-05-04 1:18PM EDT143.000.750.000.000.00-1050.00%
TTWO220520C001440002022-05-06 11:31AM EDT144.000.380.000.000.00-1050.00%
TTWO220520C001450002022-05-10 9:35AM EDT145.000.180.000.000.00-11050.00%
TTWO220520C001460002022-05-04 3:49PM EDT146.000.650.000.000.00-7050.00%
TTWO220520C001470002022-05-03 3:21PM EDT147.000.550.000.000.00-11050.00%
TTWO220520C001480002022-05-06 3:14PM EDT148.000.200.000.000.00-1050.00%
TTWO220520C001490002022-05-04 3:50PM EDT149.000.500.000.000.00-1050.00%
TTWO220520C001500002022-05-13 1:09PM EDT150.000.100.000.000.00-1050.00%
TTWO220520C001525002022-05-03 9:50AM EDT152.500.350.000.000.00-2050.00%
TTWO220520C001550002022-05-12 11:02AM EDT155.000.200.000.000.00-1050.00%
TTWO220520C001575002022-05-13 11:42AM EDT157.500.050.000.000.00-10050.00%
TTWO220520C001600002022-05-13 12:56PM EDT160.000.090.000.000.00-1050.00%
TTWO220520C001625002022-05-12 10:52AM EDT162.500.050.000.000.00-5050.00%
TTWO220520C001650002022-05-11 10:31AM EDT165.000.100.000.000.00-4050.00%
TTWO220520C001700002022-05-05 2:58PM EDT170.000.450.000.000.00-2050.00%
TTWO220520C001750002022-05-10 11:55AM EDT175.000.060.000.000.00-2050.00%
TTWO220520C001800002022-05-10 11:55AM EDT180.000.320.000.000.00-21050.00%
TTWO220520C001850002022-05-10 9:36AM EDT185.000.050.000.000.00-750050.00%
TTWO220520C001900002022-05-13 12:54PM EDT190.000.050.000.000.00-4050.00%
TTWO220520C001950002022-04-04 2:11PM EDT195.000.890.000.600.00-1326238.67%
TTWO220520C002000002022-05-11 1:47PM EDT200.000.110.000.000.00-1050.00%
TTWO220520C002100002022-05-11 1:59PM EDT210.000.050.000.000.00-49050.00%
TTWO220520C002200002022-05-11 3:14PM EDT220.000.050.000.000.00-158050.00%
TTWO220520C002300002022-05-12 11:37AM EDT230.000.050.000.000.00-135050.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220520P000700002022-05-13 3:41PM EDT70.000.050.000.000.00-15050.00%
TTWO220520P000750002022-05-12 1:22PM EDT75.000.200.000.000.00-3050.00%
TTWO220520P000800002022-05-13 2:40PM EDT80.000.200.000.000.00-22050.00%
TTWO220520P000850002022-05-16 12:14AM EDT85.000.200.000.000.00--050.00%
TTWO220520P000900002022-05-13 3:54PM EDT90.000.400.000.000.00-44050.00%
TTWO220520P000950002022-05-13 3:59PM EDT95.000.750.000.000.00-47025.00%
TTWO220520P000970002022-05-16 12:14AM EDT97.001.15--0.00---0.00%
TTWO220520P000980002022-05-16 12:14AM EDT98.001.05--0.00---0.00%
TTWO220520P000990002022-05-16 12:14AM EDT99.001.50--0.00---0.00%
TTWO220520P001000002022-05-13 3:57PM EDT100.001.450.000.000.00-80025.00%
TTWO220520P001010002022-05-16 12:14AM EDT101.001.65--0.00---0.00%
TTWO220520P001020002022-05-16 12:14AM EDT102.001.90--0.00---0.00%
TTWO220520P001030002022-05-16 12:14AM EDT103.002.10--0.00---0.00%
TTWO220520P001040002022-05-16 12:14AM EDT104.002.34--0.00---0.00%
TTWO220520P001050002022-05-13 3:48PM EDT105.002.700.000.000.00-168012.50%
TTWO220520P001060002022-05-16 12:14AM EDT106.003.60--0.00---0.00%
TTWO220520P001070002022-05-16 12:14AM EDT107.003.50--0.00---0.00%
TTWO220520P001080002022-05-16 12:14AM EDT108.003.94--0.00---0.00%
TTWO220520P001090002022-05-16 12:14AM EDT109.004.35--0.00---0.00%
TTWO220520P001100002022-05-13 3:48PM EDT110.004.800.000.000.00-12400.00%
TTWO220520P001110002022-05-13 3:45PM EDT111.005.230.000.000.00-900.00%
TTWO220520P001120002022-05-11 1:26PM EDT112.008.000.000.000.00-400.00%
TTWO220520P001130002022-05-13 3:32PM EDT113.006.200.000.000.00-11600.00%
TTWO220520P001140002022-05-13 3:41PM EDT114.006.900.000.000.00-1600.00%
TTWO220520P001150002022-05-13 2:58PM EDT115.007.850.000.000.00-700.00%
TTWO220520P001160002022-05-10 3:13PM EDT116.0012.850.000.000.00-800.00%
TTWO220520P001170002022-05-09 10:33AM EDT117.0010.200.000.000.00-200.00%
TTWO220520P001180002022-05-09 1:04PM EDT118.0013.300.000.000.00-300.00%
TTWO220520P001190002022-05-09 9:40AM EDT119.009.600.000.000.00-100.00%
TTWO220520P001200002022-05-13 10:53AM EDT120.0011.100.000.000.00-300.00%
TTWO220520P001210002022-05-10 11:40AM EDT121.0017.800.000.000.00-1200.00%
TTWO220520P001220002022-05-06 10:48AM EDT122.008.900.000.000.00-300.00%
TTWO220520P001230002022-05-06 1:40PM EDT123.0012.330.000.000.00-200.00%
TTWO220520P001240002022-05-06 1:49PM EDT124.0011.000.000.000.00-200.00%
TTWO220520P001250002022-05-11 3:00PM EDT125.0015.910.000.000.00-100.00%
TTWO220520P001260002022-05-05 1:10PM EDT126.008.900.000.000.00-200.00%
TTWO220520P001270002022-05-06 11:48AM EDT127.0012.550.000.000.00-100.00%
TTWO220520P001280002022-05-03 12:35PM EDT128.009.300.000.000.00-600.00%
TTWO220520P001290002022-05-05 2:50PM EDT129.0011.100.000.000.00-400.00%
TTWO220520P001300002022-05-09 3:41PM EDT130.0025.790.000.000.00-200.00%
TTWO220520P001310002022-05-13 9:59AM EDT131.0021.790.000.000.00-100.00%
TTWO220520P001320002022-05-03 10:14AM EDT132.0011.500.000.000.00-100.00%
TTWO220520P001330002022-05-04 3:30PM EDT133.0011.300.000.000.00-100.00%
TTWO220520P001340002022-05-06 11:42AM EDT134.0018.820.000.000.00-100.00%
TTWO220520P001350002022-05-12 1:19PM EDT135.0028.500.000.000.00-200.00%
TTWO220520P001360002022-04-28 3:28PM EDT136.0015.000.000.000.00-100.00%
TTWO220520P001370002022-05-04 3:26PM EDT137.0014.700.000.000.00-300.00%
TTWO220520P001380002022-05-11 9:57AM EDT138.0030.840.000.000.00-700.00%
TTWO220520P001390002022-05-03 3:48PM EDT139.0018.700.000.000.00-300.00%
TTWO220520P001400002022-05-09 3:14PM EDT140.0033.340.000.000.00-100.00%
TTWO220520P001410002022-04-19 3:57PM EDT141.007.900.000.000.00--00.00%
TTWO220520P001420002022-04-28 11:37AM EDT142.0021.000.000.000.00-100.00%
TTWO220520P001430002022-04-18 12:35PM EDT143.0013.000.000.000.00--00.00%
TTWO220520P001440002022-04-29 11:27AM EDT144.0022.700.000.000.00-200.00%
TTWO220520P001450002022-05-02 10:30AM EDT145.0024.550.000.000.00-100.00%
TTWO220520P001460002022-04-29 10:42AM EDT146.0023.800.000.000.00-200.00%
TTWO220520P001490002022-04-21 10:06AM EDT149.0014.800.000.000.00--00.00%
TTWO220520P001500002022-05-09 9:47AM EDT150.0038.650.000.000.00-1700.00%
TTWO220520P001550002022-05-10 12:33PM EDT155.0051.750.000.000.00-300.00%
TTWO220520P001600002022-05-04 10:24AM EDT160.0039.320.000.000.00-600.00%
TTWO220520P001650002022-05-12 9:35AM EDT165.0061.150.000.000.00-100.00%
TTWO220520P001700002022-04-14 3:16PM EDT170.0032.5159.5060.600.00-102211.52%
TTWO220520P001750002022-05-04 10:03AM EDT175.0053.530.000.000.00-500.00%
TTWO220520P001800002022-05-02 10:30AM EDT180.0058.600.000.000.00-100.00%
TTWO220520P001850002022-05-04 10:03AM EDT185.0063.770.000.000.00--00.00%
TTWO220520P001900002022-04-08 1:12PM EDT190.0049.1574.6076.500.00-770.00%
TTWO220520P001950002022-04-28 10:27AM EDT195.0073.800.000.000.00-400.00%
TTWO220520P002000002022-03-16 2:21PM EDT200.0055.4060.7062.900.00--20.00%