New Zealand markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
109.28-5.44 (-4.74%)
At close: 04:00PM EST
108.32 -0.96 (-0.88%)
Pre-market: 04:56AM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230317C000500002022-11-10 10:22AM EST50.0050.5552.5053.550.00--10.00%
TTWO230317C000550002022-11-10 10:09AM EST55.0046.2047.8048.650.00--20.00%
TTWO230317C000600002022-12-13 9:36AM EST60.0048.4044.2045.850.00-30300.00%
TTWO230317C000650002022-12-27 3:25PM EST65.0035.6746.8547.900.00-26149.46%
TTWO230317C000700002022-12-27 3:25PM EST70.0031.0042.0042.950.00-23134.55%
TTWO230317C000800002022-12-05 11:46AM EST80.0031.2729.0029.100.00-1400.00%
TTWO230317C000850002022-11-18 9:56AM EST85.0019.4519.2519.950.00-5400.00%
TTWO230317C000900002023-01-20 2:38PM EST90.0018.800.000.000.00-100.00%
TTWO230317C000950002023-02-02 3:28PM EST95.0020.400.000.000.00-200.00%
TTWO230317C001000002023-02-03 2:14PM EST100.0014.220.000.000.00-1000.00%
TTWO230317C001050002023-02-03 12:19PM EST105.0011.320.000.000.00-100.00%
TTWO230317C001100002023-02-03 3:09PM EST110.006.600.000.000.00-1000.78%
TTWO230317C001150002023-02-03 3:59PM EST115.003.970.000.000.00-4903.13%
TTWO230317C001200002023-02-03 3:53PM EST120.002.330.000.000.00-1706.25%
TTWO230317C001250002023-02-03 3:35PM EST125.001.490.000.000.00-5012.50%
TTWO230317C001300002023-02-03 3:11PM EST130.000.880.000.000.00-32012.50%
TTWO230317C001350002023-02-01 2:54PM EST135.000.660.000.000.00-1012.50%
TTWO230317C001400002023-02-03 2:52PM EST140.000.330.000.000.00-4012.50%
TTWO230317C001450002023-01-18 10:50AM EST145.000.150.000.000.00-1025.00%
TTWO230317C001500002023-02-01 10:17AM EST150.000.150.000.000.00-1025.00%
TTWO230317C001550002023-01-17 11:52AM EST155.000.090.000.000.00-1025.00%
TTWO230317C001600002023-01-09 3:50PM EST160.000.090.000.000.00-2025.00%
TTWO230317C001650002022-12-20 11:37AM EST165.000.110.020.070.00-2950.00%
TTWO230317C001700002022-11-29 12:58PM EST170.000.330.000.260.00-1860.45%
TTWO230317C001750002023-02-01 10:21AM EST175.000.100.000.000.00-1025.00%
TTWO230317C001800002022-11-23 10:09AM EST180.000.150.000.240.00-2366.21%
TTWO230317C001850002022-11-25 10:59AM EST185.000.190.000.230.00-2568.95%
TTWO230317C001900002022-12-05 12:01PM EST190.000.110.000.230.00-2571.78%
TTWO230317C001950002023-01-20 9:31AM EST195.000.070.000.000.00-1025.00%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230317P000500002023-02-01 9:51AM EST50.000.020.000.000.00-10050.00%
TTWO230317P000550002023-02-01 9:40AM EST55.000.100.000.000.00-1050.00%
TTWO230317P000600002023-01-19 3:33PM EST60.000.140.000.000.00-4050.00%
TTWO230317P000650002023-01-24 12:39PM EST65.000.170.000.000.00-1025.00%
TTWO230317P000700002023-01-26 3:52PM EST70.000.210.000.000.00-1025.00%
TTWO230317P000750002023-01-27 10:33AM EST75.000.220.000.000.00-30025.00%
TTWO230317P000800002023-02-01 11:51AM EST80.000.450.000.000.00-1025.00%
TTWO230317P000850002023-01-27 3:08PM EST85.000.550.000.000.00-22012.50%
TTWO230317P000900002023-02-03 3:43PM EST90.001.030.000.000.00-13012.50%
TTWO230317P000950002023-02-03 3:41PM EST95.001.660.000.000.00-43012.50%
TTWO230317P001000002023-02-03 3:50PM EST100.002.750.000.000.00-15406.25%
TTWO230317P001050002023-02-03 3:43PM EST105.004.220.000.000.00-2703.13%
TTWO230317P001100002023-02-03 3:55PM EST110.006.510.000.000.00-5300.00%
TTWO230317P001150002023-02-03 2:43PM EST115.008.350.000.000.00-700.00%
TTWO230317P001200002023-01-25 1:14PM EST120.0011.700.000.000.00-200.00%
TTWO230317P001250002023-01-30 1:18PM EST125.0012.950.000.000.00-200.00%
TTWO230317P001300002023-02-03 3:45PM EST130.0021.200.000.000.00-1800.00%
TTWO230317P001350002023-02-03 11:38AM EST135.0022.950.000.000.00-100.00%
TTWO230317P001400002023-01-31 10:35AM EST140.0026.950.000.000.00-2400.00%
TTWO230317P001450002022-12-13 9:36AM EST145.0037.900.000.000.00-200.00%
TTWO230317P001500002022-12-08 9:34AM EST150.0051.3044.9045.650.00-20106.97%
TTWO230317P001550002022-08-04 2:13PM EST155.0031.5037.7038.400.00--10.00%
TTWO230317P001600002022-08-29 2:16PM EST160.0037.3646.3547.250.00-110.00%
TTWO230317P001650002022-08-10 10:13AM EST165.0042.3039.5040.350.00--80.00%
TTWO230317P001700002022-10-07 11:47AM EST170.0050.2560.8562.250.00-1182.67%
TTWO230317P001750002022-08-02 10:42AM EST175.0048.9055.7556.950.00--10.00%
TTWO230317P001850002022-08-02 12:06PM EST185.0056.8065.4566.600.00--00.00%