New Zealand markets closed

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
150.24 -0.08 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO260116C000700002024-04-18 1:34PM EDT70.0080.0083.8087.500.00--459.22%
TTWO260116C000850002024-02-12 2:45PM EDT85.0084.0068.4572.500.00-5752.40%
TTWO260116C000900002024-06-07 11:33AM EDT90.0084.7568.7573.000.00-1657.10%
TTWO260116C000950002024-07-16 3:56PM EDT95.0068.8562.5067.450.00-1450.81%
TTWO260116C001000002024-07-15 3:04PM EDT100.0063.2558.5063.500.00-51954.64%
TTWO260116C001050002024-07-08 11:37AM EDT105.0059.4055.0059.500.00--152.58%
TTWO260116C001100002024-05-15 2:22PM EDT110.0052.8059.5063.000.00--061.30%
TTWO260116C001150002024-05-17 2:43PM EDT115.0049.2356.5558.700.00-6859.34%
TTWO260116C001200002024-07-19 11:05AM EDT120.0045.6045.3547.00+1.25+2.82%21745.34%
TTWO260116C001250002024-01-29 4:48PM EDT125.0061.6441.6043.950.00-1244.74%
TTWO260116C001300002024-07-12 1:57PM EDT130.0043.4438.9540.450.00-1943.25%
TTWO260116C001350002024-06-20 1:51PM EDT135.0040.7835.6537.200.00-11042.03%
TTWO260116C001400002024-07-18 2:19PM EDT140.0033.4032.7535.050.00-1942.31%
TTWO260116C001450002024-07-08 9:52AM EDT145.0031.5029.8531.350.00-17240.14%
TTWO260116C001500002024-07-11 11:10AM EDT150.0029.2825.5029.550.00-113440.55%
TTWO260116C001550002024-07-15 3:50PM EDT155.0026.8524.7526.150.00-12438.54%
TTWO260116C001600002024-06-13 1:33PM EDT160.0029.0024.6025.550.00-18540.26%
TTWO260116C001650002024-07-10 12:24PM EDT165.0020.0019.2021.650.00-453237.27%
TTWO260116C001700002024-07-05 3:38PM EDT170.0020.0418.2019.550.00-312036.59%
TTWO260116C001750002024-07-17 1:34PM EDT175.0017.5016.4517.550.00-13735.89%
TTWO260116C001800002024-07-17 10:56AM EDT180.0015.5014.7015.750.00-13935.30%
TTWO260116C001850002024-07-19 10:12AM EDT185.0013.7013.3014.10-2.05-13.02%19034.76%
TTWO260116C001900002024-07-08 11:22AM EDT190.0013.3011.9512.650.00-14134.34%
TTWO260116C001950002024-06-12 9:35AM EDT195.0014.840.000.000.00-2203.13%
TTWO260116C002000002024-07-18 12:00PM EDT200.009.758.8010.050.00-1382333.47%
TTWO260116C002100002024-07-19 10:26AM EDT210.007.706.508.90-0.30-3.75%4715634.34%
TTWO260116C002200002024-07-10 11:34AM EDT220.005.605.556.450.00-254832.54%
TTWO260116C002300002024-06-21 10:49AM EDT230.005.902.827.000.00-14435.73%
TTWO260116C002400002024-06-27 1:37PM EDT240.004.603.154.100.00-19531.90%
TTWO260116C002500002024-07-19 2:45PM EDT250.002.952.543.25+0.20+7.27%528431.62%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO260116P000700002024-07-16 9:30AM EDT70.001.060.452.350.00-11146.55%
TTWO260116P000750002024-07-08 9:30AM EDT75.001.360.602.640.00-1944.32%
TTWO260116P000800002024-07-08 9:30AM EDT80.001.680.772.990.00-135642.34%
TTWO260116P000850002024-07-19 9:30AM EDT85.002.021.352.71+0.15+8.02%1537.93%
TTWO260116P000900002024-07-19 9:30AM EDT90.002.471.682.84+0.18+7.86%12035.33%
TTWO260116P000950002024-04-24 10:19AM EDT95.004.802.713.300.00-334333.91%
TTWO260116P001000002024-06-27 10:56AM EDT100.003.052.924.200.00-1633.62%
TTWO260116P001050002024-05-22 12:37PM EDT105.004.951.984.050.00-1030.27%
TTWO260116P001100002024-07-18 9:51AM EDT110.005.374.205.850.00-116331.69%
TTWO260116P001150002024-07-18 11:41AM EDT115.006.306.256.850.00-12830.79%
TTWO260116P001200002024-07-12 12:25PM EDT120.006.806.958.050.00-1032530.04%
TTWO260116P001250002024-07-10 12:28PM EDT125.009.407.809.350.00-4516429.22%
TTWO260116P001300002024-07-05 10:20AM EDT130.009.659.0010.750.00-215928.34%
TTWO260116P001350002024-07-19 10:26AM EDT135.0012.0011.0012.40-0.26-2.12%5951327.62%
TTWO260116P001400002024-07-10 12:29PM EDT140.0014.5013.4015.200.00-14422928.34%
TTWO260116P001450002024-07-17 3:50PM EDT145.0015.5714.0516.350.00-17526.38%
TTWO260116P001500002024-05-13 12:08PM EDT150.0021.5013.6515.100.00-111020.92%
TTWO260116P001550002024-07-12 11:29AM EDT155.0019.3018.5520.850.00-63924.86%
TTWO260116P001600002024-07-11 3:10PM EDT160.0022.4121.1023.450.00-62224.18%
TTWO260116P001650002024-06-12 11:19AM EDT165.0021.4223.2526.400.00-127223.70%
TTWO260116P001700002024-06-05 2:56PM EDT170.0020.7527.1028.050.00-28221.07%
TTWO260116P001750002023-12-18 12:52PM EDT175.0029.5028.1529.800.00-71017.98%
TTWO260116P001800002024-01-04 11:54AM EDT180.0032.7028.4531.200.00-11112.69%
TTWO260116P001850002024-06-13 2:28PM EDT185.0033.1536.0037.400.00-102916.72%
TTWO260116P001900002024-01-08 12:08PM EDT190.0039.7533.2534.800.00-481410.00%
TTWO260116P001950002024-01-16 11:12AM EDT195.0040.9442.8043.800.00-31480.00%
TTWO260116P002000002024-06-06 12:49PM EDT200.0038.1047.5051.250.00-30317.61%
TTWO260116P002200002023-11-21 3:10PM EDT220.0064.7059.1062.200.00--30.00%
TTWO260116P002500002024-06-05 3:31PM EDT250.0082.1596.05100.500.00-30023.55%