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 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221216C000700002022-05-16 12:14AM EDT70.0040.990.000.000.00--00.00%
TTWO221216C001050002022-05-17 3:02PM EDT105.0027.8027.5029.200.00--3453.65%
TTWO221216C001100002022-06-17 12:06PM EDT110.0024.9023.4024.200.00-15649.56%
TTWO221216C001150002022-05-31 2:13PM EDT115.0021.4019.3019.900.00-41044.67%
TTWO221216C001200002022-05-31 2:41PM EDT120.0018.6015.5015.900.00-41140.34%
TTWO221216C001250002022-06-15 12:04PM EDT125.0016.0014.4015.000.00-17744.73%
TTWO221216C001300002022-07-01 10:12AM EDT130.0011.4011.9012.60+0.06+0.53%219843.74%
TTWO221216C001350002022-06-28 12:04PM EDT135.0011.509.8010.300.00-410542.30%
TTWO221216C001400002022-06-30 2:30PM EDT140.007.578.008.600.00-13141.94%
TTWO221216C001450002022-07-01 12:13PM EDT145.006.206.507.10-2.40-27.91%11941.50%
TTWO221216C001500002022-06-30 9:30AM EDT150.005.405.305.800.00-21941.03%
TTWO221216C001550002022-06-27 1:29PM EDT155.005.714.304.700.00-47740.58%
TTWO221216C001600002022-06-30 9:45AM EDT160.003.263.303.800.00-13240.26%
TTWO221216C001650002022-06-27 1:29PM EDT165.003.702.653.100.00-4640.16%
TTWO221216C001700002022-06-28 11:18AM EDT170.002.862.102.550.00-2740.22%
TTWO221216C001750002022-06-24 2:01PM EDT175.003.061.702.000.00-41439.77%
TTWO221216C001800002022-06-30 10:25AM EDT180.001.401.351.700.00-2740.23%
TTWO221216C001850002022-06-24 3:54PM EDT185.002.251.051.350.00-1340.02%
TTWO221216C002000002022-06-24 10:24AM EDT200.001.150.500.800.00-2640.89%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221216P000550002022-06-07 11:59AM EDT55.000.800.401.150.00-1372.22%
TTWO221216P000700002022-05-16 9:42AM EDT70.002.820.802.850.00-1465.26%
TTWO221216P000750002022-05-20 11:11AM EDT75.002.721.751.950.00-81059.08%
TTWO221216P000800002022-06-24 2:30PM EDT80.001.741.902.200.00-11,41054.64%
TTWO221216P000850002022-05-10 3:46PM EDT85.007.002.402.800.00-151652.54%
TTWO221216P000900002022-05-16 11:58AM EDT90.007.003.303.600.00-2920551.55%
TTWO221216P000950002022-05-26 11:55AM EDT95.005.702.953.200.00-535444.26%
TTWO221216P001000002022-06-16 1:48PM EDT100.005.734.705.000.00-15546.64%
TTWO221216P001050002022-05-26 12:00PM EDT105.008.504.504.800.00-5010039.62%
TTWO221216P001100002022-06-16 3:18PM EDT110.008.307.307.600.00-122843.56%
TTWO221216P001150002022-06-29 1:14PM EDT115.009.458.809.300.00-15642.29%
TTWO221216P001200002022-07-01 1:25PM EDT120.0011.5510.8011.30+0.35+3.13%19441.16%
TTWO221216P001250002022-06-27 1:29PM EDT125.0013.5013.0013.60+1.60+13.45%16740.15%
TTWO221216P001300002022-06-27 12:12PM EDT130.0013.8515.5016.200.00-14839.20%
TTWO221216P001350002022-06-27 1:29PM EDT135.0016.8018.3019.100.00-4538.31%
TTWO221216P001400002022-06-30 11:12AM EDT140.0023.6021.6022.300.00-11137.51%
TTWO221216P001450002022-06-30 10:11AM EDT145.0028.3025.1025.800.00-1836.84%
TTWO221216P001500002022-06-21 3:54PM EDT150.0027.0028.8029.500.00-2736.03%
TTWO221216P001550002022-05-27 10:30AM EDT155.0032.9026.6027.400.00-200.00%
TTWO221216P001600002022-06-21 3:45PM EDT160.0034.8036.7037.800.00-4735.50%
TTWO221216P001650002022-06-17 2:55PM EDT165.0040.0041.2042.300.00-2335.82%
TTWO221216P001700002022-06-17 2:55PM EDT170.0044.3145.7046.800.00-2235.58%
TTWO221216P001850002022-04-25 2:57PM EDT185.0054.2063.0065.000.00--553.49%
TTWO221216P001950002022-04-28 10:27AM EDT195.0074.2068.6071.100.00-4540.77%