New Zealand markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.86+2.33 (+1.90%)
At close: 04:00PM EDT
124.49 -0.37 (-0.30%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220715C000850002022-06-07 10:11AM EDT85.0045.9738.8040.700.00-12133.55%
TTWO220715C000900002021-11-10 7:53AM EDT90.0077.4375.1078.800.00-11760.11%
TTWO220715C000950002022-05-25 10:03AM EDT95.0026.6037.5038.900.00-15233.86%
TTWO220715C001000002022-06-28 2:54PM EDT100.0027.1024.5025.700.00-34065.33%
TTWO220715C001050002022-06-23 11:33AM EDT105.0026.5819.8020.700.00-11559.08%
TTWO220715C001100002022-06-21 1:49PM EDT110.0018.5015.0015.800.00-109050.29%
TTWO220715C001140002022-06-28 11:11AM EDT114.0014.9011.4012.200.00-1153.66%
TTWO220715C001150002022-06-28 9:38AM EDT115.0017.0010.6011.200.00-11,58550.42%
TTWO220715C001170002022-06-30 11:02AM EDT117.007.908.909.700.00-2250.59%
TTWO220715C001200002022-07-01 3:03PM EDT120.006.306.607.00+0.90+16.67%116243.12%
TTWO220715C001210002022-07-01 9:58AM EDT121.005.405.806.50+0.20+3.85%1444.75%
TTWO220715C001220002022-06-30 11:15AM EDT122.004.705.305.600.00-161641.58%
TTWO220715C001230002022-07-01 12:17PM EDT123.004.104.605.00-0.20-4.65%22641.33%
TTWO220715C001240002022-07-01 12:47PM EDT124.003.704.004.50-0.90-19.57%10941.72%
TTWO220715C001250002022-07-01 10:11AM EDT125.003.103.503.90-0.18-5.49%2232140.67%
TTWO220715C001260002022-07-01 3:17PM EDT126.003.103.003.50-1.40-31.11%61841.28%
TTWO220715C001270002022-07-01 11:42AM EDT127.002.482.602.95-1.62-39.51%21339.92%
TTWO220715C001280002022-06-28 3:50PM EDT128.003.702.252.500.00-186039.19%
TTWO220715C001290002022-06-29 11:32AM EDT129.001.601.902.25-0.60-27.27%65240.16%
TTWO220715C001300002022-07-01 3:21PM EDT130.001.601.601.800.00-1186538.53%
TTWO220715C001310002022-07-01 10:16AM EDT131.001.141.351.60-0.81-41.54%12639.33%
TTWO220715C001320002022-07-01 3:58PM EDT132.001.151.101.30-0.45-28.13%32438.55%
TTWO220715C001330002022-07-01 9:30AM EDT133.000.790.901.10-0.41-34.17%128538.62%
TTWO220715C001340002022-06-29 3:30PM EDT134.001.350.750.900.00-21338.28%
TTWO220715C001350002022-07-01 3:49PM EDT135.000.680.600.80-0.05-6.85%213,48939.14%
TTWO220715C001360002022-06-30 10:12AM EDT136.000.600.500.650.00-41238.87%
TTWO220715C001370002022-06-30 2:02PM EDT137.000.600.400.550.00-12939.14%
TTWO220715C001380002022-06-29 10:22AM EDT138.000.670.350.550.00-87041.26%
TTWO220715C001400002022-07-01 3:34PM EDT140.000.300.250.35-0.05-14.29%2276740.53%
TTWO220715C001450002022-07-01 11:15AM EDT145.000.270.050.20+0.02+8.00%280744.24%
TTWO220715C001500002022-07-01 11:15AM EDT150.000.200.050.150.00-21,32449.51%
TTWO220715C001550002022-06-30 3:53PM EDT155.000.100.000.150.00-503,91950.98%
TTWO220715C001600002022-06-27 9:33AM EDT160.000.230.000.450.00-265167.77%
TTWO220715C001650002022-06-30 3:07PM EDT165.000.050.000.450.00-3001,18574.51%
TTWO220715C001700002022-06-24 2:45PM EDT170.000.200.000.450.00-21,27580.96%
TTWO220715C001750002022-06-22 3:37PM EDT175.000.050.000.050.00-31,64965.63%
TTWO220715C001800002022-07-01 12:54PM EDT180.000.050.000.05-0.20-80.00%1073,04270.31%
TTWO220715C001850002022-06-30 12:50PM EDT185.000.050.000.100.00-5148280.86%
TTWO220715C001900002022-06-29 3:53PM EDT190.000.050.000.100.00-1891,86685.55%
TTWO220715C001950002022-04-18 9:30AM EDT195.000.700.000.000.00-14850.00%
TTWO220715C002000002022-06-28 12:55PM EDT200.000.050.000.050.00-10156687.50%
TTWO220715C002100002022-05-12 2:13PM EDT210.000.290.000.600.00-141129.30%
TTWO220715C002200002022-06-28 1:34PM EDT220.000.050.000.050.00-420766103.13%
TTWO220715C002300002022-04-22 3:21PM EDT230.000.390.000.650.00-1138149.12%
TTWO220715C002400002022-05-17 9:39AM EDT240.000.300.000.500.00-11,917151.76%
TTWO220715C002500002022-05-17 2:32PM EDT250.000.100.000.450.00-111157.23%
TTWO220715C002600002022-02-04 2:05PM EDT260.002.000.451.200.00-47199.95%
TTWO220715C002700002022-02-09 2:36PM EDT270.001.020.200.600.00-24185.55%
TTWO220715C002800002022-02-09 3:03PM EDT280.001.150.151.000.00-19203.22%
TTWO220715C002900002022-05-13 11:38AM EDT290.000.050.000.550.00-160189.26%
TTWO220715C003000002022-06-16 12:07PM EDT300.000.050.000.050.00-1,9032,184151.56%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220715P000550002022-06-22 11:29AM EDT55.000.050.000.050.00-88127154.69%
TTWO220715P000600002022-06-22 9:48AM EDT60.000.050.000.050.00-389599139.06%
TTWO220715P000650002022-06-28 11:46AM EDT65.000.040.000.050.00-1771125.00%
TTWO220715P000700002022-07-01 1:02PM EDT70.000.040.000.05-0.01-20.00%11578110.94%
TTWO220715P000750002022-07-01 12:11PM EDT75.000.050.000.150.00-163112.50%
TTWO220715P000800002022-07-01 12:12PM EDT80.000.050.050.10-0.75-93.75%2799.61%
TTWO220715P000850002022-06-22 9:30AM EDT85.000.110.000.450.00-28102.93%
TTWO220715P000900002022-06-30 1:19PM EDT90.000.180.050.150.00-259078.91%
TTWO220715P000950002022-07-01 3:25PM EDT95.000.050.050.15-0.20-80.00%286867.38%
TTWO220715P001000002022-07-01 3:49PM EDT100.000.180.150.20-0.17-48.57%3943,23661.72%
TTWO220715P001050002022-07-01 10:55AM EDT105.000.450.250.35-0.10-18.18%293355.76%
TTWO220715P001100002022-07-01 3:56PM EDT110.000.520.450.55-0.43-45.26%471,49050.54%
TTWO220715P001130002022-07-01 12:52PM EDT113.000.950.650.80-0.30-24.00%2847.51%
TTWO220715P001140002022-06-30 3:27PM EDT114.001.550.750.900.00-171346.39%
TTWO220715P001150002022-07-01 3:54PM EDT115.001.000.901.05-0.57-36.31%17974245.87%
TTWO220715P001160002022-07-01 1:23PM EDT116.001.341.001.15-0.56-29.47%24044.29%
TTWO220715P001170002022-06-30 3:32PM EDT117.002.101.151.350.00-172343.95%
TTWO220715P001180002022-06-28 3:49PM EDT118.001.701.351.550.00-81143.24%
TTWO220715P001190002022-07-01 1:29PM EDT119.001.921.551.75-0.28-12.73%21042.21%
TTWO220715P001200002022-07-01 3:46PM EDT120.001.951.802.05-1.15-37.10%1481,66042.07%
TTWO220715P001210002022-06-30 2:22PM EDT121.003.502.102.350.00-262141.53%
TTWO220715P001220002022-07-01 11:22AM EDT122.003.302.402.65-0.80-19.51%111440.60%
TTWO220715P001230002022-07-01 1:29PM EDT123.003.302.753.10-1.10-25.00%492640.92%
TTWO220715P001240002022-07-01 1:49PM EDT124.003.903.203.50-1.45-27.10%141540.28%
TTWO220715P001250002022-07-01 3:45PM EDT125.003.803.604.00-1.60-29.63%31,48640.27%
TTWO220715P001260002022-07-01 2:43PM EDT126.004.604.104.50-0.30-6.12%35939.84%
TTWO220715P001270002022-07-01 11:25AM EDT127.006.104.605.00-0.40-6.15%610538.99%
TTWO220715P001280002022-07-01 3:44PM EDT128.005.355.205.70-2.05-27.70%9182039.82%
TTWO220715P001290002022-06-29 1:58PM EDT129.006.435.906.300.00-1211939.19%
TTWO220715P001300002022-07-01 11:32AM EDT130.007.956.607.00-0.85-9.66%635139.23%
TTWO220715P001310002022-06-29 2:16PM EDT131.007.307.307.800.00-3640.06%
TTWO220715P001320002022-06-30 10:48AM EDT132.0011.008.108.500.00-41339.33%
TTWO220715P001330002022-07-01 1:38PM EDT133.009.608.909.50+2.10+28.00%2442.16%
TTWO220715P001340002022-06-28 9:49AM EDT134.006.309.7010.300.00-2542.14%
TTWO220715P001350002022-06-29 9:34AM EDT135.0011.0510.6010.900.00-152538.48%
TTWO220715P001370002022-06-28 3:05PM EDT137.0011.5012.3012.900.00-2243.14%
TTWO220715P001380002022-06-29 10:44AM EDT138.0014.1013.1013.900.00-1345.39%
TTWO220715P001400002022-06-30 10:53AM EDT140.0017.8015.0015.800.00-61,09347.75%
TTWO220715P001450002022-06-30 10:10AM EDT145.0023.8920.0020.800.00-133157.76%
TTWO220715P001500002022-06-30 9:35AM EDT150.0025.9524.7025.700.00-11,23064.40%
TTWO220715P001550002022-06-30 10:10AM EDT155.0033.7229.8030.700.00-12,91754.00%
TTWO220715P001600002022-06-14 3:22PM EDT160.0039.3034.7035.700.00-411055.66%
TTWO220715P001650002022-06-08 12:48PM EDT165.0034.2639.7040.700.00-212961.52%
TTWO220715P001700002022-05-20 10:41AM EDT170.0050.1643.6045.200.00-111767.19%
TTWO220715P001750002022-05-17 10:06AM EDT175.0054.3951.7053.300.00-352144.43%
TTWO220715P001800002022-04-14 2:04PM EDT180.0042.0068.9071.400.00-131311.01%
TTWO220715P001850002022-04-28 2:00PM EDT185.0062.0058.4060.000.00-1140.00%
TTWO220715P001900002022-03-02 11:12AM EDT190.0035.6539.3040.500.00-3100.00%
TTWO220715P001950002022-03-29 11:28AM EDT195.0038.6371.7074.000.00-412180.76%
TTWO220715P002000002022-03-29 11:28AM EDT200.0043.1277.4079.000.00-418193.95%
TTWO220715P002100002021-11-10 7:53AM EDT210.0046.7047.3049.500.00-8520.00%
TTWO220715P002200002021-11-10 7:53AM EDT220.0071.0056.4058.500.00-130.00%
TTWO220715P002300002022-03-14 2:36PM EDT230.0087.600.000.000.00-100.00%
TTWO220715P002400002022-02-14 1:01AM EDT240.0069.500.000.000.00--00.00%