New Zealand markets open in 2 hours 57 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
151.08-1.81 (-1.18%)
As of 03:03PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240726C001450002024-07-17 12:28PM EDT145.007.595.559.000.00--177.93%
TTWO240726C001480002024-07-22 9:35AM EDT148.003.902.384.450.00-101559.52%
TTWO240726C001490002024-07-24 10:38AM EDT149.004.752.143.150.00-32443.65%
TTWO240726C001500002024-07-25 2:47PM EDT150.002.302.092.46-1.82-44.17%425342.09%
TTWO240726C001525002024-07-25 11:31AM EDT152.501.000.750.84-0.93-48.19%912432.13%
TTWO240726C001550002024-07-25 11:20AM EDT155.000.370.150.24-0.46-55.42%6627931.25%
TTWO240726C001575002024-07-25 1:02PM EDT157.500.020.040.12-0.32-94.12%2220637.11%
TTWO240726C001600002024-07-24 2:50PM EDT160.000.110.010.120.00-12947.66%
TTWO240726C001625002024-07-25 12:27PM EDT162.500.090.010.34-0.12-57.14%24162.21%
TTWO240726C001650002024-07-24 3:19PM EDT165.000.140.030.400.00-15475.39%
TTWO240726C001675002024-07-25 9:30AM EDT167.500.100.000.14-0.15-60.00%3669.73%
TTWO240726C001700002024-07-12 12:42PM EDT170.000.130.000.500.00-73997.66%
TTWO240726C001725002024-07-24 10:12AM EDT172.500.050.000.500.00-26107.03%
TTWO240726C001750002024-07-09 12:14PM EDT175.000.010.000.500.00-14116.21%
TTWO240726C001775002024-07-22 12:12PM EDT177.500.010.000.500.00-67125.00%
TTWO240726C001800002024-07-25 1:31PM EDT180.000.010.000.01-0.17-94.44%13181.25%
TTWO240726C001850002024-07-22 2:04PM EDT185.000.010.000.750.00-910161.91%
TTWO240726C001875002024-07-25 10:28AM EDT187.500.010.010.010.00-611104.69%
TTWO240726C001900002024-07-23 10:55AM EDT190.000.020.000.020.00-148109.38%
TTWO240726C001950002024-07-23 10:10AM EDT195.000.010.000.500.00-56180.86%
TTWO240726C002150002024-07-18 12:54PM EDT215.000.010.000.020.00-100100162.50%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240726P001250002024-07-25 1:32PM EDT125.000.010.000.010.00-153587.50%
TTWO240726P001330002024-07-24 12:23PM EDT133.000.030.010.500.00-11107.03%
TTWO240726P001350002024-07-22 2:39PM EDT135.000.060.030.100.00-53275.39%
TTWO240726P001360002024-07-22 9:54AM EDT136.000.100.010.120.00--171.09%
TTWO240726P001390002024-07-22 11:24AM EDT139.000.100.010.500.00--176.37%
TTWO240726P001400002024-07-24 2:42PM EDT140.000.160.020.100.00-26653.52%
TTWO240726P001410002024-07-22 11:18AM EDT141.000.140.010.490.00-21565.82%
TTWO240726P001420002024-07-23 1:47PM EDT142.000.090.010.470.00-1359.96%
TTWO240726P001440002024-07-19 2:08PM EDT144.000.450.020.160.00-11844.73%
TTWO240726P001450002024-07-24 12:25PM EDT145.000.070.050.130.00-67437.79%
TTWO240726P001460002024-07-18 1:14PM EDT146.000.920.070.130.00-112032.81%
TTWO240726P001470002024-07-23 10:01AM EDT147.000.380.110.190.00-196930.76%
TTWO240726P001480002024-07-24 12:51PM EDT148.000.220.180.45+0.06+37.50%27134.38%
TTWO240726P001490002024-07-25 2:47PM EDT149.000.350.300.35-0.37-56.06%211124.56%
TTWO240726P001500002024-07-25 11:55AM EDT150.000.610.490.59+0.16+35.56%63,36323.44%
TTWO240726P001525002024-07-24 3:46PM EDT152.501.481.591.67+0.43+40.95%14316.90%
TTWO240726P001550002024-07-24 1:39PM EDT155.001.933.353.750.00-181160.00%
TTWO240726P001575002024-07-24 9:50AM EDT157.503.804.557.250.00-1666.11%
TTWO240726P001600002024-06-26 9:30AM EDT160.004.206.908.900.00-140.00%
TTWO240726P001650002024-06-10 11:40AM EDT165.005.4514.4017.700.00-40150.05%