New Zealand markets open in 6 hours 13 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
111.89+2.32 (+2.12%)
As of 10:47AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230317C001000002022-09-09 9:31AM EDT100.0031.2520.5021.250.00-1150.40%
TTWO230317C001150002022-08-29 2:21PM EDT115.0020.8012.2512.600.00-1245.57%
TTWO230317C001200002022-09-27 10:06AM EDT120.0010.109.9510.55+1.20+13.48%3545.03%
TTWO230317C001250002022-09-26 9:44AM EDT125.008.228.158.650.00-22344.16%
TTWO230317C001300002022-09-19 1:21PM EDT130.0012.106.557.150.00-55043.82%
TTWO230317C001350002022-09-23 12:24PM EDT135.004.705.205.650.00-15242.69%
TTWO230317C001400002022-09-26 9:44AM EDT140.004.264.154.400.00-218041.65%
TTWO230317C001450002022-09-21 10:22AM EDT145.005.403.203.550.00-12241.47%
TTWO230317C001500002022-09-16 3:40PM EDT150.005.532.512.940.00-12341.74%
TTWO230317C001550002022-08-25 9:42AM EDT155.004.401.742.060.00-1839.94%
TTWO230317C001600002022-09-21 3:29PM EDT160.002.601.501.860.00-2341.30%
TTWO230317C001650002022-09-08 12:03PM EDT165.002.051.171.440.00--440.89%
TTWO230317C001700002022-09-26 1:37PM EDT170.000.850.821.370.00-121342.58%
TTWO230317C001750002022-09-22 10:19AM EDT175.001.080.631.120.00-1242.66%
TTWO230317C001800002022-07-21 2:24PM EDT180.003.471.862.290.00-1151.64%
TTWO230317C001850002022-09-19 9:54AM EDT185.000.990.390.790.00--243.29%
TTWO230317C001900002022-09-09 3:38PM EDT190.001.050.300.670.00-1243.63%
TTWO230317C001950002022-08-24 1:28PM EDT195.000.800.180.480.00-2542.68%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230317P000600002022-08-09 3:38PM EDT60.000.950.641.120.00-2259.06%
TTWO230317P000800002022-09-13 1:09PM EDT80.001.702.923.250.00-1251.79%
TTWO230317P000850002022-08-11 1:55PM EDT85.002.652.052.360.00-29629840.91%
TTWO230317P000900002022-09-26 1:11PM EDT90.005.754.805.150.00-6748.65%
TTWO230317P000950002022-09-26 1:15PM EDT95.007.246.106.400.00-8746.75%
TTWO230317P001000002022-09-23 10:08AM EDT100.008.097.607.950.00-4545.18%
TTWO230317P001050002022-08-11 1:55PM EDT105.006.435.105.450.00--17328.52%
TTWO230317P001100002022-09-15 9:38AM EDT110.006.5011.5012.050.00-2342.86%
TTWO230317P001150002022-09-09 10:40AM EDT115.008.7014.0014.500.00-22541.63%
TTWO230317P001200002022-09-19 1:15PM EDT120.0011.0516.7517.100.00-191939.94%
TTWO230317P001250002022-09-21 10:10AM EDT125.0015.0719.8520.250.00-216039.10%
TTWO230317P001300002022-08-23 11:26AM EDT130.0016.0419.9520.500.00-22625.97%
TTWO230317P001350002022-08-19 12:52PM EDT135.0016.9018.4519.250.00-22290.00%
TTWO230317P001400002022-09-26 3:46PM EDT140.0032.2530.7531.450.00-1137.28%
TTWO230317P001450002022-08-10 3:44PM EDT145.0025.3922.9023.350.00-2110.00%
TTWO230317P001550002022-08-04 3:13PM EDT155.0031.5037.7038.400.00--10.00%
TTWO230317P001600002022-08-29 3:16PM EDT160.0037.3648.4549.700.00-1139.64%
TTWO230317P001650002022-08-10 11:13AM EDT165.0042.3039.5040.350.00--80.00%
TTWO230317P001700002022-08-05 12:39PM EDT170.0045.5051.2552.150.00-110.00%
TTWO230317P001750002022-08-02 11:42AM EDT175.0048.9055.7556.950.00--10.00%
TTWO230317P001850002022-08-02 1:06PM EDT185.0056.8065.4566.600.00--00.00%