New Zealand markets open in 4 hours 3 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
110.36-4.38 (-3.82%)
At close: 04:00PM EDT
110.32 -0.04 (-0.04%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220930C001050002022-09-23 2:47PM EDT105.005.556.356.80-13.03-70.13%10958.25%
TTWO220930C001100002022-09-23 3:04PM EDT110.002.873.103.40-3.63-55.85%1,4432754.42%
TTWO220930C001130002022-09-23 3:23PM EDT113.001.721.582.12-2.28-57.00%1352.30%
TTWO220930C001160002022-09-23 11:44AM EDT116.000.570.871.20-2.63-82.19%31752.93%
TTWO220930C001170002022-09-23 3:02PM EDT117.000.640.651.03-1.16-64.44%5062653.13%
TTWO220930C001180002022-09-23 12:55PM EDT118.000.400.540.90-1.37-77.40%101854.54%
TTWO220930C001190002022-09-22 1:40PM EDT119.001.670.440.550.00-1652.05%
TTWO220930C001200002022-09-23 3:57PM EDT120.000.390.360.44-0.79-66.95%9311352.64%
TTWO220930C001210002022-09-23 3:43PM EDT121.000.330.230.40-1.70-83.74%71952.88%
TTWO220930C001220002022-09-22 3:25PM EDT122.000.680.230.300.00-22754.00%
TTWO220930C001230002022-09-23 2:58PM EDT123.000.220.190.25-0.43-66.15%25054.98%
TTWO220930C001240002022-09-22 2:25PM EDT124.000.470.160.230.00-104556.64%
TTWO220930C001250002022-09-23 9:50AM EDT125.000.190.140.23-0.24-55.81%37658.98%
TTWO220930C001260002022-09-23 12:52PM EDT126.000.130.060.20-0.26-66.67%17710158.01%
TTWO220930C001270002022-09-21 1:47PM EDT127.001.150.050.330.00-11565.23%
TTWO220930C001280002022-09-23 9:48AM EDT128.000.130.060.26-0.20-60.61%58565.82%
TTWO220930C001290002022-09-22 10:29AM EDT129.000.280.050.320.00-2970.51%
TTWO220930C001300002022-09-23 3:28PM EDT130.000.080.040.10-0.32-80.00%1113562.11%
TTWO220930C001310002022-09-20 3:22PM EDT131.000.830.060.140.00-294768.36%
TTWO220930C001320002022-09-23 10:36AM EDT132.000.100.050.16-0.05-33.33%35171.29%
TTWO220930C001330002022-09-23 11:48AM EDT133.000.100.060.13-1.56-93.98%15772.66%
TTWO220930C001340002022-09-21 3:57PM EDT134.000.170.020.12-0.07-29.17%18871.68%
TTWO220930C001350002022-09-21 1:00PM EDT135.000.260.030.120.00-76174.61%
TTWO220930C001360002022-09-22 9:49AM EDT136.000.150.030.110.00-43876.17%
TTWO220930C001370002022-09-23 2:31PM EDT137.000.100.030.12-0.33-76.74%44379.30%
TTWO220930C001380002022-09-12 3:02PM EDT138.001.270.030.120.00-212781.64%
TTWO220930C001390002022-09-12 10:19AM EDT139.001.250.020.160.00--185.94%
TTWO220930C001400002022-09-21 3:45PM EDT140.000.150.020.120.00-23785.16%
TTWO220930C001450002022-09-23 3:16PM EDT145.000.050.020.11-0.07-58.33%24194.53%
TTWO220930C001500002022-09-15 2:18PM EDT150.000.230.000.130.00-626104.69%
TTWO220930C001550002022-08-29 10:07AM EDT155.000.100.010.110.00-11112.89%
TTWO220930C001600002022-09-12 9:32AM EDT160.000.130.000.020.00--3100.00%
TTWO220930C001700002022-09-22 2:17PM EDT170.000.050.000.070.00-1629130.47%
TTWO220930C001800002022-09-20 10:06AM EDT180.000.020.000.050.00-613140.63%
TTWO220930C001850002022-09-23 1:21PM EDT185.000.020.010.05+0.01+100.00%41843150.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220930P000800002022-09-14 3:09PM EDT80.000.050.000.270.00-137138126.56%
TTWO220930P000850002022-09-20 10:17AM EDT85.000.050.010.150.00-14915497.27%
TTWO220930P000900002022-09-15 12:05PM EDT90.000.050.080.330.00--592.38%
TTWO220930P001000002022-09-23 12:21PM EDT100.000.650.450.60+0.40+160.00%81665.63%
TTWO220930P001050002022-09-23 1:00PM EDT105.001.891.081.39+1.57+490.62%3132658.72%
TTWO220930P001100002022-09-23 3:52PM EDT110.002.872.713.10+2.34+441.51%586554.69%
TTWO220930P001110002022-09-23 11:12AM EDT111.003.953.153.60+3.37+581.03%21253.78%
TTWO220930P001120002022-09-23 9:33AM EDT112.003.453.654.15+1.67+93.82%94052.93%
TTWO220930P001130002022-09-23 11:50AM EDT113.005.714.254.85+3.63+174.52%102353.42%
TTWO220930P001140002022-09-23 3:07PM EDT114.005.604.955.40+2.82+101.44%74552.49%
TTWO220930P001150002022-09-23 1:33PM EDT115.007.735.656.15+5.10+193.92%306752.64%
TTWO220930P001160002022-09-23 2:53PM EDT116.007.706.406.80+4.65+152.46%210251.22%
TTWO220930P001170002022-09-22 11:55AM EDT117.003.567.007.850.00-46251.76%
TTWO220930P001180002022-09-22 3:34PM EDT118.004.257.858.700.00-184952.20%
TTWO220930P001190002022-09-22 1:40PM EDT119.004.588.709.600.00-32552.54%
TTWO220930P001200002022-09-23 1:39PM EDT120.0011.259.6010.40+5.25+87.50%45451.12%
TTWO220930P001210002022-09-23 3:36PM EDT121.0011.4310.5011.65+4.03+54.46%113357.62%
TTWO220930P001220002022-09-20 11:32AM EDT122.002.9511.4512.450.00-101256.15%
TTWO220930P001230002022-09-23 3:19PM EDT123.0013.1312.4013.40+5.00+61.50%23257.03%
TTWO220930P001240002022-09-23 2:51PM EDT124.0015.1513.3514.30+9.44+165.32%153056.06%
TTWO220930P001250002022-09-23 11:00AM EDT125.0016.5014.3515.40+9.50+135.71%51762.01%
TTWO220930P001260002022-09-23 9:30AM EDT126.0012.8015.3016.35+6.60+106.45%26362.01%
TTWO220930P001270002022-09-23 9:30AM EDT127.0013.7516.3017.35+7.30+113.18%2464.84%
TTWO220930P001280002022-09-15 9:34AM EDT128.004.0517.2518.150.00-7955.86%
TTWO220930P001290002022-09-14 3:51PM EDT129.004.6518.1519.300.00-212661.52%
TTWO220930P001300002022-09-23 3:21PM EDT130.0020.0419.2520.30+11.03+122.42%1169.14%
TTWO220930P001310002022-09-15 2:08PM EDT131.005.3020.2021.350.00--571.88%
TTWO220930P001320002022-09-16 11:28AM EDT132.008.0520.6022.450.00--4109.47%
TTWO220930P001340002022-09-19 11:54AM EDT134.0011.3223.1524.550.00-1085.94%
TTWO220930P001350002022-09-12 9:51AM EDT135.007.2324.2025.800.00-1698.44%
TTWO220930P001380002022-08-17 1:47PM EDT138.009.5515.3515.950.00-550.00%