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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230120C000650002022-05-16 12:14AM EDT65.0051.000.000.000.00--00.00%
TTWO230120C000700002022-06-06 3:18PM EDT70.0060.1457.0058.800.00--168.73%
TTWO230120C000750002022-01-18 1:11AM EDT75.0073.7293.4097.100.00-50271.62%
TTWO230120C000800002022-06-14 12:56PM EDT80.0045.7048.0049.000.00-79659.62%
TTWO230120C000850002022-05-17 9:44AM EDT85.0043.1042.3043.800.00-52751.15%
TTWO230120C000900002022-04-04 10:41AM EDT90.0068.8836.1038.700.00-21348.79%
TTWO230120C000950002022-06-15 12:58PM EDT95.0036.3035.4036.300.00-11952.26%
TTWO230120C001000002022-07-01 1:03PM EDT100.0030.8531.5032.30-8.60-21.80%35050.08%
TTWO230120C001050002022-07-01 1:04PM EDT105.0027.0627.8028.70+0.06+0.22%23249.98%
TTWO230120C001100002022-06-07 3:30PM EDT110.0029.9024.5025.300.00-112248.51%
TTWO230120C001150002022-07-01 3:44PM EDT115.0021.7021.4021.80+1.32+6.48%21,94646.21%
TTWO230120C001200002022-06-23 10:30AM EDT120.0023.1218.3019.000.00-111645.39%
TTWO230120C001250002022-06-30 11:01AM EDT125.0015.1015.5016.300.00-321944.23%
TTWO230120C001300002022-07-01 2:04PM EDT130.0013.1013.1014.00-5.40-29.19%218843.56%
TTWO230120C001350002022-06-28 1:55PM EDT135.0012.8011.0011.600.00-11,13042.00%
TTWO230120C001400002022-06-24 11:45AM EDT140.0013.609.209.700.00-1136241.20%
TTWO230120C001450002022-06-30 1:33PM EDT145.007.507.608.000.00-115,09640.34%
TTWO230120C001500002022-06-13 2:18PM EDT150.007.436.306.600.00-822939.75%
TTWO230120C001550002022-06-16 1:00PM EDT155.005.905.105.400.00-18239.20%
TTWO230120C001600002022-07-01 3:19PM EDT160.004.254.204.60-1.25-22.73%132239.44%
TTWO230120C001650002022-07-01 3:33PM EDT165.003.503.503.70-2.48-41.47%297138.86%
TTWO230120C001700002022-07-01 3:19PM EDT170.002.852.703.10-1.05-26.92%131538.93%
TTWO230120C001750002022-06-17 12:42PM EDT175.002.802.202.450.00-871438.34%
TTWO230120C001800002022-06-22 2:16PM EDT180.002.651.802.000.00-344838.21%
TTWO230120C001850002022-06-28 12:01PM EDT185.001.851.401.650.00-163038.21%
TTWO230120C001900002022-06-24 11:58AM EDT190.002.001.151.350.00-15974538.16%
TTWO230120C001950002022-06-30 10:15AM EDT195.001.000.951.100.00-214638.10%
TTWO230120C002000002022-07-01 10:40AM EDT200.000.800.750.95-0.20-20.00%356438.50%
TTWO230120C002100002022-07-01 10:40AM EDT210.000.600.400.80-0.15-20.00%237840.11%
TTWO230120C002200002022-06-28 1:09PM EDT220.000.550.400.600.00-129240.67%
TTWO230120C002300002022-06-29 9:30AM EDT230.000.400.300.500.00-332541.87%
TTWO230120C002400002022-05-09 12:00PM EDT240.000.400.250.700.00-47546.68%
TTWO230120C002500002022-05-25 10:30AM EDT250.000.500.200.550.00-227947.05%
TTWO230120C002600002022-06-29 9:30AM EDT260.000.200.100.400.00-219246.80%
TTWO230120C002700002022-06-29 9:30AM EDT270.000.150.050.350.00-22147.80%
TTWO230120C002800002022-06-29 9:30AM EDT280.000.150.000.350.00-23249.61%
TTWO230120C002900002022-06-17 11:10AM EDT290.000.150.000.350.00-33651.34%
TTWO230120C003000002022-06-02 2:05PM EDT300.000.250.050.350.00-46353.00%
TTWO230120C003100002022-06-15 3:36PM EDT310.000.250.000.350.00-110350.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230120P000550002022-06-06 1:55PM EDT55.000.900.601.200.00-1367.75%
TTWO230120P000600002022-06-28 3:41PM EDT60.001.070.901.450.00-67765.04%
TTWO230120P000650002022-05-16 12:14AM EDT65.002.250.000.000.00--025.00%
TTWO230120P000750002022-05-13 10:22AM EDT75.003.912.002.250.00-25555.88%
TTWO230120P000800002022-06-27 12:11PM EDT80.002.202.252.550.00-427352.09%
TTWO230120P000850002022-05-10 2:31PM EDT85.006.952.603.100.00-13350.67%
TTWO230120P000900002022-06-23 10:41AM EDT90.003.213.503.900.00-31,04549.10%
TTWO230120P000950002022-06-07 2:05PM EDT95.004.404.304.600.00-265446.53%
TTWO230120P001000002022-06-28 9:36AM EDT100.004.705.305.700.00-165645.12%
TTWO230120P001050002022-07-01 2:55PM EDT105.006.806.606.90+0.90+15.25%11,04343.45%
TTWO230120P001100002022-06-27 1:13PM EDT110.007.508.008.300.00-115,63841.85%
TTWO230120P001150002022-06-29 10:08AM EDT115.0010.109.6010.100.00-81,23640.83%
TTWO230120P001200002022-06-29 10:03AM EDT120.0012.2011.6012.100.00-30052139.69%
TTWO230120P001250002022-06-28 3:26PM EDT125.0013.6013.9014.400.00-135238.70%
TTWO230120P001300002022-06-29 1:09PM EDT130.0017.0016.4017.000.00-1223537.82%
TTWO230120P001350002022-06-28 3:11PM EDT135.0018.8019.2019.800.00-21,31536.77%
TTWO230120P001400002022-06-28 3:11PM EDT140.0021.8022.4023.100.00-239136.38%
TTWO230120P001450002022-06-27 3:12PM EDT145.0023.6025.6026.500.00-335335.61%
TTWO230120P001500002022-06-22 12:00PM EDT150.0027.5029.2030.000.00-2567634.40%
TTWO230120P001550002022-05-24 9:33AM EDT155.0036.4028.9031.600.00-260624.49%
TTWO230120P001600002022-06-17 10:21AM EDT160.0037.9937.1038.000.00-157833.10%
TTWO230120P001650002022-06-21 12:31PM EDT165.0040.4041.5042.400.00-221933.03%
TTWO230120P001700002022-05-24 11:25AM EDT170.0048.4041.2042.500.00-31320.00%
TTWO230120P001750002022-05-12 10:05AM EDT175.0071.8047.6049.400.00-87680.00%
TTWO230120P001800002022-06-14 3:41PM EDT180.0059.4355.2056.300.00-56833.40%
TTWO230120P001850002022-06-28 11:03AM EDT185.0057.3360.2061.000.00-1019533.01%
TTWO230120P001900002022-06-14 3:41PM EDT190.0068.5264.4066.400.00-45037.63%
TTWO230120P001950002022-06-30 10:36AM EDT195.0072.8969.6071.200.00-78937.88%
TTWO230120P002000002022-03-24 12:52PM EDT200.0054.4063.9065.400.00-4190.00%
TTWO230120P002100002022-02-08 1:03PM EDT210.0047.6056.7058.200.00-450.00%
TTWO230120P002200002022-01-21 10:38AM EDT220.0060.5065.0067.200.00-10180.00%
TTWO230120P002300002022-02-23 3:09PM EDT230.0075.0075.0078.900.00--50.00%
TTWO230120P002400002022-02-08 12:27PM EDT240.0072.8084.5087.900.00-180.00%
TTWO230120P002500002021-11-10 7:53AM EDT250.0096.2685.1089.800.00-130.00%
TTWO230120P002700002021-11-10 7:53AM EDT270.0096.00104.80108.500.00-120.00%
TTWO230120P002900002022-01-18 1:11AM EDT290.00151.50120.10123.100.00--00.00%
TTWO230120P003000002022-01-18 1:11AM EDT300.00161.48130.20132.500.00--00.00%
TTWO230120P003100002022-01-13 3:12PM EDT310.00155.00137.40140.600.00-110.00%