New Zealand markets open in 9 hours 3 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
109.00+0.42 (+0.39%)
At close: 04:00PM EDT
109.00 0.00 (0.00%)
Pre-market: 06:26AM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221216C000700002022-07-14 11:29AM EDT70.0052.5053.5555.300.00-22202.22%
TTWO221216C000800002022-09-19 9:41AM EDT80.0042.550.000.000.00-10130.00%
TTWO221216C000850002022-08-26 10:07AM EDT85.0045.6527.7528.650.00-1173.50%
TTWO221216C000900002022-09-08 2:42PM EDT90.0032.550.000.000.00-110.00%
TTWO221216C001000002022-09-30 2:48PM EDT100.0015.650.000.000.00-560.00%
TTWO221216C001050002022-09-01 12:42PM EDT105.0019.8011.9012.200.00-13551.39%
TTWO221216C001100002022-09-28 2:23PM EDT110.0011.800.000.000.00-8640.78%
TTWO221216C001150002022-09-30 2:54PM EDT115.007.300.000.000.00-603.13%
TTWO221216C001200002022-09-30 1:39PM EDT120.005.550.000.000.00-4196.25%
TTWO221216C001250002022-09-30 1:00PM EDT125.004.170.000.000.00-11096.25%
TTWO221216C001300002022-09-30 1:00PM EDT130.002.980.000.000.00-22686.25%
TTWO221216C001350002022-09-30 11:12AM EDT135.002.400.000.000.00-318212.50%
TTWO221216C001400002022-09-29 3:50PM EDT140.001.390.000.000.00-414812.50%
TTWO221216C001450002022-09-30 3:50PM EDT145.001.000.000.000.00-114712.50%
TTWO221216C001500002022-09-23 11:32AM EDT150.000.730.000.000.00-1010012.50%
TTWO221216C001550002022-09-27 9:36AM EDT155.000.650.000.000.00-112912.50%
TTWO221216C001600002022-09-29 2:03PM EDT160.000.500.000.000.00-25512.50%
TTWO221216C001650002022-09-07 3:41PM EDT165.000.800.000.000.00-283125.00%
TTWO221216C001700002022-09-22 10:00AM EDT170.000.310.000.000.00-13125.00%
TTWO221216C001750002022-09-09 12:55PM EDT175.000.640.000.000.00-61625.00%
TTWO221216C001800002022-09-19 9:30AM EDT180.000.350.000.000.00-11725.00%
TTWO221216C001850002022-08-09 9:42AM EDT185.000.350.130.360.00-11956.10%
TTWO221216C001900002022-08-16 2:49PM EDT190.000.690.140.580.00-1161.91%
TTWO221216C001950002022-07-07 11:26AM EDT195.000.850.160.800.00--167.33%
TTWO221216C002000002022-07-20 3:35PM EDT200.000.650.090.500.00-1964.45%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221216P000550002022-09-29 2:13PM EDT55.000.430.000.000.00-45925.00%
TTWO221216P000600002022-09-07 11:02AM EDT60.000.400.000.000.00-101625.00%
TTWO221216P000650002022-09-01 10:00AM EDT65.000.490.330.980.00--171.97%
TTWO221216P000700002022-09-28 2:37PM EDT70.000.720.000.000.00-1625.00%
TTWO221216P000750002022-09-23 11:01AM EDT75.001.250.000.000.00-4012.50%
TTWO221216P000800002022-09-20 11:38AM EDT80.000.910.000.000.00-21,43312.50%
TTWO221216P000850002022-09-23 10:37AM EDT85.002.220.000.000.00-11812.50%
TTWO221216P000900002022-09-23 1:02PM EDT90.003.320.000.000.00-2012.50%
TTWO221216P000950002022-09-29 2:56PM EDT95.004.150.000.000.00-1351726.25%
TTWO221216P001000002022-09-29 3:19PM EDT100.005.600.000.000.00-444036.25%
TTWO221216P001050002022-09-29 3:17PM EDT105.007.400.000.000.00-91251.56%
TTWO221216P001100002022-09-30 2:00PM EDT110.009.000.000.000.00-24400.00%
TTWO221216P001150002022-09-30 1:11PM EDT115.0011.250.000.000.00-561440.00%
TTWO221216P001200002022-09-30 2:30PM EDT120.0014.680.000.000.00-11030.00%
TTWO221216P001250002022-09-29 3:07PM EDT125.0019.200.000.000.00-491050.00%
TTWO221216P001300002022-09-30 9:34AM EDT130.0022.100.000.000.00-1500.00%
TTWO221216P001350002022-09-22 2:32PM EDT135.0022.750.000.000.00-290.00%
TTWO221216P001400002022-09-27 2:05PM EDT140.0031.250.000.000.00-3190.00%
TTWO221216P001450002022-09-06 1:20PM EDT145.0027.750.000.000.00-190.00%
TTWO221216P001500002022-09-08 12:40PM EDT150.0032.350.000.000.00-270.00%
TTWO221216P001550002022-08-10 3:46PM EDT155.0031.5128.5029.150.00-110.00%
TTWO221216P001600002022-08-03 1:15PM EDT160.0032.2740.1540.750.00-170.00%
TTWO221216P001650002022-09-09 11:13AM EDT165.0038.820.000.000.00-160.00%
TTWO221216P001700002022-09-09 11:13AM EDT170.0043.660.000.000.00-100.00%
TTWO221216P001750002022-08-05 2:42PM EDT175.0049.1555.7557.000.00-110.00%
TTWO221216P001850002022-04-25 2:57PM EDT185.0054.2063.0065.000.00--50.00%
TTWO221216P001950002022-04-28 10:27AM EDT195.0074.2068.6071.100.00-450.00%