New Zealand markets close in 6 hours 37 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
113.23+0.57 (+0.51%)
At close: 04:00PM EST
113.23 0.00 (0.00%)
After hours: 04:22PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230616C000600002022-11-08 9:30AM EST60.0034.5542.0042.850.00--10.00%
TTWO230616C000650002023-01-20 9:52AM EST65.0041.9549.5550.300.00-1170.26%
TTWO230616C000700002023-01-09 3:32PM EST70.0038.9245.0045.750.00--167.00%
TTWO230616C000800002022-11-30 10:46AM EST80.0027.6027.4028.000.00-640.00%
TTWO230616C000900002022-12-29 2:55PM EST90.0018.9028.2028.950.00--356.89%
TTWO230616C000950002023-01-13 1:46PM EST95.0017.2523.4023.750.00-21049.79%
TTWO230616C001000002023-01-18 10:54AM EST100.0013.8519.6019.950.00-107347.08%
TTWO230616C001050002023-01-20 9:35AM EST105.0010.6016.2516.500.00-69644.91%
TTWO230616C001100002023-01-31 11:49AM EST110.0013.2513.1513.40-0.22-1.63%313843.06%
TTWO230616C001150002023-01-30 2:32PM EST115.0010.6710.4010.650.00-341741.38%
TTWO230616C001200002023-01-31 11:17AM EST120.008.408.108.30+0.40+5.00%503,55139.98%
TTWO230616C001250002023-01-30 11:45AM EST125.006.506.106.350.00-2787038.83%
TTWO230616C001300002023-01-30 11:41AM EST130.004.904.554.800.00-2421438.00%
TTWO230616C001350002023-01-31 11:07AM EST135.003.483.253.55-0.07-1.97%15016637.21%
TTWO230616C001400002023-01-24 3:54PM EST140.002.332.392.590.00-23,66636.59%
TTWO230616C001450002023-01-27 2:35PM EST145.002.001.651.890.00-11336.23%
TTWO230616C001500002023-01-30 3:32PM EST150.001.301.181.360.00-464235.90%
TTWO230616C001550002023-01-27 3:28PM EST155.001.050.881.080.00-1236.57%
TTWO230616C001600002023-01-19 11:12AM EST160.000.400.640.740.00-2735.99%
TTWO230616C001650002023-01-19 11:14AM EST165.000.300.460.530.00-2535.89%
TTWO230616C001700002023-01-24 3:39PM EST170.000.390.200.520.00-21237.92%
TTWO230616C001750002023-01-24 3:25PM EST175.000.300.110.440.00-2438.82%
TTWO230616C001800002023-01-24 3:40PM EST180.000.250.080.380.00-2339.77%
TTWO230616C001850002023-01-24 3:42PM EST185.000.200.050.300.00-22040.06%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230616P000500002023-01-31 11:42AM EST50.000.200.080.28-0.24-54.55%43263.18%
TTWO230616P000550002023-01-24 3:27PM EST55.000.420.130.440.00-21560.64%
TTWO230616P000600002023-01-24 3:26PM EST60.000.570.230.570.00-23157.32%
TTWO230616P000650002023-01-24 3:28PM EST65.000.660.380.740.00-22054.35%
TTWO230616P000700002023-01-12 2:41PM EST70.001.520.580.970.00-11,14651.56%
TTWO230616P000750002023-01-30 12:48PM EST75.001.030.961.060.00-18848.90%
TTWO230616P000800002023-01-30 12:48PM EST80.001.431.331.470.00-11,00346.68%
TTWO230616P000850002023-01-27 10:25AM EST85.001.911.871.980.00-3015544.32%
TTWO230616P000900002023-01-31 11:07AM EST90.002.632.562.70-0.04-1.50%15035842.42%
TTWO230616P000950002023-01-27 12:18PM EST95.003.503.403.750.00-262641.19%
TTWO230616P001000002023-01-26 11:55AM EST100.005.454.604.850.00-217638.98%
TTWO230616P001050002023-01-24 1:39PM EST105.007.156.056.300.00-1722037.13%
TTWO230616P001100002023-01-30 12:17PM EST110.008.107.908.200.00-119035.75%
TTWO230616P001150002023-01-30 1:18PM EST115.0010.0010.1510.450.00-487534.27%
TTWO230616P001200002023-01-30 1:18PM EST120.0012.6012.8013.100.00-82332.80%
TTWO230616P001250002022-11-25 10:18AM EST125.0024.4426.4527.200.00-1370.70%
TTWO230616P001300002022-11-30 3:27PM EST130.0027.3727.3027.800.00-1860.78%
TTWO230616P001350002023-01-30 1:54PM EST135.0023.4023.3023.700.00-2329.40%
TTWO230616P001400002022-12-28 10:02AM EST140.0040.7026.5527.350.00-1123.71%
TTWO230616P001850002023-01-19 10:17AM EST185.0081.6571.1572.400.00--045.58%