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
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220916C000700002022-05-17 11:04AM EDT70.0052.4054.5057.200.00--182.98%
TTWO220916C000850002022-06-07 10:11AM EDT85.0047.3040.7042.200.00--166.97%
TTWO220916C000900002022-05-19 12:24PM EDT90.0038.7437.3039.300.00--476.05%
TTWO220916C001000002022-06-17 10:07AM EDT100.0028.8427.5028.100.00-101855.04%
TTWO220916C001050002022-06-21 11:14AM EDT105.0027.3523.3023.900.00-22152.06%
TTWO220916C001100002022-06-02 11:38AM EDT110.0022.3419.3020.200.00-83650.00%
TTWO220916C001150002022-06-22 2:21PM EDT115.0020.0015.8016.400.00-12149.08%
TTWO220916C001200002022-06-30 11:31AM EDT120.0011.9012.5013.200.00-18547.31%
TTWO220916C001250002022-07-01 10:23AM EDT125.009.209.8010.50-0.40-4.17%637446.25%
TTWO220916C001300002022-06-29 12:55PM EDT130.007.907.508.200.00-1325245.36%
TTWO220916C001350002022-07-01 3:39PM EDT135.005.755.606.20+0.75+15.00%547144.20%
TTWO220916C001400002022-06-29 11:17AM EDT140.004.304.104.600.00-33,08743.29%
TTWO220916C001450002022-06-27 1:26PM EDT145.004.302.953.300.00-17942.27%
TTWO220916C001500002022-07-01 3:59PM EDT150.002.202.102.30+0.30+15.79%11,21041.32%
TTWO220916C001550002022-07-01 3:09PM EDT155.001.541.501.65+0.19+14.07%28541.16%
TTWO220916C001600002022-06-28 11:08AM EDT160.001.631.051.200.00-610941.31%
TTWO220916C001650002022-07-01 3:09PM EDT165.000.790.750.90-1.04-56.83%15741.82%
TTWO220916C001700002022-06-30 2:55PM EDT170.000.600.550.700.00-1838942.65%
TTWO220916C001750002022-06-23 9:30AM EDT175.000.700.400.650.00-151444.95%
TTWO220916C001800002022-06-24 3:35PM EDT180.000.700.150.700.00-63448.51%
TTWO220916C001850002022-06-21 11:23AM EDT185.000.800.100.650.00-41250.51%
TTWO220916C001900002022-06-29 9:30AM EDT190.000.300.100.600.00-13752.32%
TTWO220916C001950002022-01-26 11:16AM EDT195.009.109.209.900.00-66117.96%
TTWO220916C002000002022-05-17 10:24AM EDT200.000.550.100.600.00-19452.15%
TTWO220916C002100002022-06-13 9:30AM EDT210.000.400.050.500.00-616754.39%
TTWO220916C002200002022-04-05 10:47AM EDT220.001.500.050.750.00--161.77%
TTWO220916C002300002022-03-22 3:02PM EDT230.001.220.150.800.00-125367.43%
TTWO220916C002400002022-05-24 12:09PM EDT240.000.350.050.650.00-1267.87%
TTWO220916C002500002022-04-18 9:49AM EDT250.000.200.000.700.00-1071.29%
TTWO220916C002600002022-06-28 11:55AM EDT260.000.150.000.200.00-51063.48%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220916P000550002022-06-27 3:00PM EDT55.000.200.050.250.00-101281.25%
TTWO220916P000600002022-05-25 10:12AM EDT60.000.750.100.450.00--180.18%
TTWO220916P000650002022-05-26 10:31AM EDT65.000.900.100.600.00-41775.24%
TTWO220916P000700002022-05-31 2:14PM EDT70.000.850.250.900.00-6774.12%
TTWO220916P000750002022-05-31 2:14PM EDT75.001.150.401.000.00-162169.14%
TTWO220916P000800002022-06-30 11:47AM EDT80.000.940.800.950.00-84364.84%
TTWO220916P000850002022-06-08 1:42PM EDT85.001.201.051.200.00-101,15761.13%
TTWO220916P000900002022-06-28 9:33AM EDT90.001.201.351.550.00-133057.63%
TTWO220916P000950002022-06-28 9:30AM EDT95.001.651.752.000.00-123054.35%
TTWO220916P001000002022-06-30 3:07PM EDT100.002.952.402.550.00-36451.61%
TTWO220916P001050002022-06-27 12:50PM EDT105.002.723.103.400.00-12349.94%
TTWO220916P001100002022-06-30 11:45AM EDT110.004.904.104.500.00-31947.86%
TTWO220916P001150002022-06-30 10:27AM EDT115.006.955.605.900.00-17345.95%
TTWO220916P001200002022-07-01 2:42PM EDT120.007.607.207.70-0.80-9.52%138644.40%
TTWO220916P001250002022-07-01 11:35AM EDT125.0010.309.309.90-0.46-4.28%138143.02%
TTWO220916P001300002022-06-30 3:23PM EDT130.0014.2012.1012.500.00-718741.68%
TTWO220916P001350002022-07-01 10:30AM EDT135.0017.0115.0015.60+3.71+27.89%18640.83%
TTWO220916P001400002022-07-01 10:30AM EDT140.0020.6618.3019.10+1.16+5.95%163540.13%
TTWO220916P001450002022-06-17 10:39AM EDT145.0023.3922.1023.000.00-33139.83%
TTWO220916P001500002022-06-15 1:29PM EDT150.0027.1026.4027.300.00-16840.44%
TTWO220916P001550002022-06-13 9:54AM EDT155.0031.3730.8031.500.00-13238.92%
TTWO220916P001600002022-06-17 11:24AM EDT160.0036.6735.2036.600.00-63043.60%
TTWO220916P001650002022-06-21 10:28AM EDT165.0038.3039.8041.100.00-11442.51%
TTWO220916P001700002022-06-09 9:56AM EDT170.0039.2044.7046.200.00-15646.88%
TTWO220916P001750002022-06-15 11:10AM EDT175.0050.8049.5051.300.00-6851.10%
TTWO220916P001800002022-05-02 10:30AM EDT180.0058.8556.0058.200.00-1261.74%
TTWO220916P001850002022-03-07 4:21PM EDT185.0034.8040.5041.900.00-20490.00%
TTWO220916P001900002022-03-30 11:07AM EDT190.0036.5868.5072.100.00-3190.52%
TTWO220916P001950002022-03-30 11:07AM EDT195.0040.4574.3076.400.00-31994.12%
TTWO220916P002000002022-02-09 1:54PM EDT200.0037.0049.6051.400.00-6170.00%
TTWO220916P002100002022-02-24 12:37PM EDT210.0055.5056.4058.500.00--50.00%
TTWO220916P002200002022-03-07 3:43PM EDT220.0062.3072.4074.500.00-160.00%
TTWO220916P002300002022-05-27 9:30AM EDT230.00106.3495.4096.900.00-100.00%
TTWO220916P002400002022-05-27 9:30AM EDT240.00116.04104.80107.400.00-100.00%