New Zealand markets open in 9 hours 36 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
150.32+0.02 (+0.01%)
At close: 04:00PM EDT
151.00 +0.68 (+0.45%)
Pre-market: 08:14AM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO241220C000850002024-06-05 9:58AM EDT85.0082.7568.0071.450.00-5183.31%
TTWO241220C001000002024-06-04 2:40PM EDT100.0069.1755.0558.000.00-151073.59%
TTWO241220C001100002024-05-09 11:34AM EDT110.0042.4056.9060.700.00-47107.42%
TTWO241220C001150002024-05-09 2:39PM EDT115.0037.7052.4056.050.00-37100.89%
TTWO241220C001200002024-07-15 11:08AM EDT120.0038.710.000.000.00-25250.00%
TTWO241220C001300002024-06-10 9:31AM EDT130.0041.4524.8026.800.00-1340.13%
TTWO241220C001350002024-06-06 1:19PM EDT135.0038.5223.9026.250.00-2347.97%
TTWO241220C001400002024-07-15 10:55AM EDT140.0021.760.000.000.00-1110.00%
TTWO241220C001450002024-07-11 9:35AM EDT145.0017.500.000.000.00-200.00%
TTWO241220C001500002024-07-18 9:30AM EDT150.0013.150.000.000.00-100.00%
TTWO241220C001550002024-07-19 1:48PM EDT155.0010.700.000.000.00-201.56%
TTWO241220C001600002024-07-19 1:48PM EDT160.008.600.000.000.00-303.13%
TTWO241220C001650002024-07-19 1:48PM EDT165.006.850.000.000.00-203.13%
TTWO241220C001700002024-07-19 10:12AM EDT170.005.550.000.000.00-203.13%
TTWO241220C001750002024-07-19 12:44PM EDT175.004.000.000.000.00-32806.25%
TTWO241220C001800002024-07-18 3:05PM EDT180.003.270.000.000.00-26846.25%
TTWO241220C001850002024-07-16 3:23PM EDT185.002.800.000.000.00-13246.25%
TTWO241220C001900002024-07-15 12:35PM EDT190.002.330.000.000.00-106.25%
TTWO241220C001950002024-07-17 11:16AM EDT195.001.400.000.000.00-50206.25%
TTWO241220C002000002024-07-09 9:49AM EDT200.000.980.000.000.00-14312.50%
TTWO241220C002100002024-07-15 2:57PM EDT210.000.750.000.000.00-1512.50%
TTWO241220C002200002024-07-19 10:12AM EDT220.000.550.000.000.00-2012.50%
TTWO241220C002300002024-07-17 10:26AM EDT230.000.290.000.000.00-2212.50%
TTWO241220C002400002024-07-17 10:25AM EDT240.000.160.000.000.00-2012.50%
TTWO241220C002500002024-07-17 10:51AM EDT250.000.120.000.000.00-2012.50%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO241220P000750002024-04-29 3:00PM EDT75.000.450.012.290.00-2168.60%
TTWO241220P000800002024-04-29 2:52PM EDT80.000.610.002.340.00-2363.33%
TTWO241220P000850002024-07-10 1:24PM EDT85.000.290.000.000.00-2025.00%
TTWO241220P000900002024-07-11 1:40PM EDT90.000.310.000.000.00--012.50%
TTWO241220P000950002024-07-11 1:34PM EDT95.000.450.000.000.00-2012.50%
TTWO241220P001000002024-07-12 1:31PM EDT100.000.460.000.000.00-2412.50%
TTWO241220P001050002024-05-23 1:53PM EDT105.000.920.271.050.00--138.66%
TTWO241220P001100002024-05-17 1:55PM EDT110.001.650.002.510.00-8644.12%
TTWO241220P001200002024-07-01 12:01PM EDT120.001.680.000.000.00-1526.25%
TTWO241220P001250002024-07-11 10:32AM EDT125.002.470.000.000.00-1406.25%
TTWO241220P001300002024-07-09 10:44AM EDT130.003.200.000.000.00-206.25%
TTWO241220P001350002024-07-19 10:37AM EDT135.004.620.000.000.00-103.13%
TTWO241220P001400002024-07-18 11:53AM EDT140.005.910.000.000.00-103.13%
TTWO241220P001450002024-07-19 1:50PM EDT145.007.900.000.000.00-301.56%
TTWO241220P001500002024-07-19 1:48PM EDT150.0010.000.000.000.00-21200.10%
TTWO241220P001550002024-07-18 1:22PM EDT155.0012.450.000.000.00-100.00%
TTWO241220P001600002024-07-10 10:49AM EDT160.0015.850.000.000.00-1300.00%
TTWO241220P001650002024-06-21 1:51PM EDT165.0013.9018.3019.850.00-110227.13%
TTWO241220P001700002024-07-10 2:42PM EDT170.0023.900.000.000.00-2200.00%
TTWO241220P001800002024-06-05 12:40PM EDT180.0018.0027.6030.450.00-1119.96%