New Zealand markets open in 5 hours 34 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
110.32+0.75 (+0.68%)
As of 11:26AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230421C000850002022-09-14 1:13PM EDT85.0048.2032.6033.400.00-6660.50%
TTWO230421C000900002022-09-14 1:13PM EDT90.0043.9829.0029.650.00-6658.14%
TTWO230421C001050002022-09-26 12:19PM EDT105.0016.6018.9519.500.00-1251.11%
TTWO230421C001150002022-09-23 3:52PM EDT115.0013.2013.7514.150.00-2248.68%
TTWO230421C001200002022-09-23 3:56PM EDT120.0010.9511.3511.850.00-12547.19%
TTWO230421C001250002022-08-22 1:36PM EDT125.0017.4112.2512.800.00-28254.10%
TTWO230421C001300002022-09-27 10:42AM EDT130.007.877.708.05+1.55+24.53%33,03644.63%
TTWO230421C001350002022-09-23 12:56PM EDT135.005.106.256.650.00-11843.93%
TTWO230421C001400002022-09-26 1:43PM EDT140.004.125.055.400.00-153743.10%
TTWO230421C001450002022-09-23 12:54PM EDT145.003.304.054.250.00-11241.97%
TTWO230421C001500002022-09-19 1:18PM EDT150.006.553.203.450.00-2441.57%
TTWO230421C001550002022-09-15 2:24PM EDT155.007.002.542.880.00-1241.64%
TTWO230421C001600002022-08-30 11:21AM EDT160.004.051.992.480.00-2542.10%
TTWO230421C001700002022-09-20 12:27PM EDT170.002.791.221.540.00-1341.03%
TTWO230421C001750002022-09-14 9:53AM EDT175.002.720.951.470.00-3542.47%
TTWO230421C001800002022-09-19 2:04PM EDT180.001.810.751.230.00-1542.54%
TTWO230421C001850002022-09-19 2:04PM EDT185.001.510.601.030.00-1142.63%
TTWO230421C001900002022-06-02 1:06PM EDT190.003.592.202.750.00--154.19%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230421P000600002022-08-25 12:20PM EDT60.000.901.181.500.00-1158.47%
TTWO230421P000800002022-07-12 2:56PM EDT80.003.332.242.870.00--144.85%
TTWO230421P000850002022-08-09 1:34PM EDT85.003.403.053.350.00-1141.27%
TTWO230421P000900002022-09-26 1:15PM EDT90.006.405.305.600.00-2644.82%
TTWO230421P001000002022-09-02 12:56PM EDT100.006.418.208.450.00-1341.23%
TTWO230421P001050002022-09-06 11:48AM EDT105.007.7510.0510.350.00-7543539.85%
TTWO230421P001100002022-09-16 1:03PM EDT110.008.2912.2012.650.00--138.85%
TTWO230421P001200002022-08-25 10:19AM EDT120.0011.6517.7518.450.00-110337.86%
TTWO230421P001250002022-09-19 3:01PM EDT125.0013.8020.2520.700.00-211933.97%
TTWO230421P001300002022-08-04 2:41PM EDT130.0016.7019.4020.300.00-1616.37%
TTWO230421P001350002022-09-23 3:37PM EDT135.0028.7127.3027.950.00-11731.94%
TTWO230421P001400002022-09-19 2:07PM EDT140.0022.6430.8531.600.00-13429.19%
TTWO230421P001500002022-06-23 11:00AM EDT150.0028.2027.0027.400.00--20.00%
TTWO230421P001600002022-07-05 10:50AM EDT160.0038.0036.0036.900.00-230.00%
TTWO230421P001700002022-08-11 12:12PM EDT170.0049.0043.0543.850.00--10.00%
TTWO230421P001800002022-08-01 2:25PM EDT180.0053.4056.8557.700.00-110.00%
TTWO230421P001850002022-08-16 2:46PM EDT185.0049.3056.0557.450.00-110.00%