TTWO - Take-Two Interactive Software, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230616C000550002023-05-18 2:16PM EDT55.0086.5082.9583.750.00-11167.97%
TTWO230616C000600002023-05-18 10:21AM EDT60.0078.6078.0578.850.00-14171.48%
TTWO230616C000650002023-01-20 10:52AM EDT65.0041.9548.4549.350.00-110.00%
TTWO230616C000700002023-05-17 12:27PM EDT70.0055.1967.9568.900.00-11139.06%
TTWO230616C000800002022-11-30 11:46AM EDT80.0027.6027.4028.000.00-640.00%
TTWO230616C000850002023-05-15 11:41AM EDT85.0041.3553.2553.750.00-15109.38%
TTWO230616C000900002023-05-17 3:54PM EDT90.0035.5047.9548.800.00-31086.52%
TTWO230616C000950002023-05-18 1:10PM EDT95.0045.4643.1044.000.00-3890.14%
TTWO230616C001000002023-05-19 12:39PM EDT100.0036.9538.4038.900.00-17584.18%
TTWO230616C001050002023-05-18 12:04PM EDT105.0035.9533.3533.950.00-110073.44%
TTWO230616C001100002023-05-24 9:43AM EDT110.0027.0028.3029.000.00-610763.04%
TTWO230616C001150002023-05-26 2:02PM EDT115.0023.5723.3523.80-0.44-1.83%121050.44%
TTWO230616C001200002023-05-30 2:21PM EDT120.0018.5218.5518.95-0.82-4.24%63,20049.73%
TTWO230616C001250002023-05-30 2:18PM EDT125.0013.6913.7514.15-0.91-6.23%11,53341.99%
TTWO230616C001260002023-05-25 12:50PM EDT126.0010.2512.9013.350.00--142.53%
TTWO230616C001280002023-05-30 1:27PM EDT128.0010.9011.0011.55-0.45-3.96%1240.19%
TTWO230616C001290002023-05-25 2:05PM EDT129.008.4510.2010.450.00--336.43%
TTWO230616C001300002023-05-30 3:54PM EDT130.009.349.359.60-0.66-6.60%73,29335.62%
TTWO230616C001310002023-05-25 9:32AM EDT131.006.958.508.850.00--1035.69%
TTWO230616C001320002023-05-30 10:14AM EDT132.008.107.657.95+1.30+19.12%71233.94%
TTWO230616C001330002023-05-25 3:55PM EDT133.006.056.807.250.00--633.94%
TTWO230616C001340002023-05-26 3:59PM EDT134.007.006.156.350.00-112131.81%
TTWO230616C001350002023-05-30 1:12PM EDT135.005.705.405.75-0.66-10.38%141,88932.15%
TTWO230616C001360002023-05-30 1:32PM EDT136.004.704.704.95-0.52-9.96%55630.45%
TTWO230616C001370002023-05-30 2:39PM EDT137.004.054.104.30-0.95-19.00%1314529.72%
TTWO230616C001380002023-05-30 3:55PM EDT138.003.503.503.70-0.80-18.60%27198529.08%
TTWO230616C001390002023-05-30 1:07PM EDT139.003.062.993.15-0.69-18.40%2512128.48%
TTWO230616C001400002023-05-30 2:44PM EDT140.002.522.512.63-0.55-17.92%1233,92627.76%
TTWO230616C001410002023-05-30 2:33PM EDT141.002.052.092.20-0.65-24.07%205227.39%
TTWO230616C001420002023-05-30 11:38AM EDT142.002.221.661.93-0.01-0.45%166828.02%
TTWO230616C001430002023-05-30 9:51AM EDT143.001.641.361.57-0.11-6.29%51027.49%
TTWO230616C001440002023-05-30 12:17PM EDT144.001.571.101.32+0.07+4.67%81227.61%
TTWO230616C001450002023-05-30 12:44PM EDT145.001.000.891.06-0.36-26.47%1024,54727.27%
TTWO230616C001480002023-05-26 3:52PM EDT148.000.710.430.580.00-5527.44%
TTWO230616C001490002023-05-30 12:23PM EDT149.000.490.320.46-0.01-2.00%3227.34%
TTWO230616C001500002023-05-30 12:44PM EDT150.000.360.270.38-0.12-25.00%403,22927.61%
TTWO230616C001525002023-05-30 12:23PM EDT152.500.250.140.24+0.12+92.31%31128.47%
TTWO230616C001550002023-05-24 11:09AM EDT155.000.060.110.220.00-559331.49%
TTWO230616C001575002023-05-26 3:36PM EDT157.500.130.060.230.00-141435.21%
TTWO230616C001600002023-05-22 9:55AM EDT160.000.050.010.210.00-13037.89%
TTWO230616C001650002023-05-25 3:21PM EDT165.000.100.000.100.00-204839.06%
TTWO230616C001700002023-05-18 12:59PM EDT170.000.100.000.180.00-22248.73%
TTWO230616C001750002023-05-18 10:50AM EDT175.000.010.000.180.00-1554.30%
TTWO230616C001800002023-04-11 1:19PM EDT180.000.010.000.190.00-1354.20%
TTWO230616C001850002023-02-07 12:51PM EDT185.000.150.010.270.00-22262.21%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230616P000500002023-04-24 11:11AM EDT50.000.060.000.170.00-1062188.28%
TTWO230616P000550002023-03-02 12:53PM EDT55.000.140.010.230.00-116179.30%
TTWO230616P000600002023-02-16 3:55PM EDT60.000.270.040.360.00-233175.39%
TTWO230616P000650002023-02-28 2:31PM EDT65.000.350.050.350.00-221159.96%
TTWO230616P000700002023-04-19 2:00PM EDT70.000.140.000.100.00-11,147121.88%
TTWO230616P000750002023-05-18 10:56AM EDT75.000.020.000.080.00-189107.81%
TTWO230616P000800002023-05-22 9:30AM EDT80.000.010.000.170.00-1998106.25%
TTWO230616P000850002023-05-08 3:20PM EDT85.000.060.000.170.00-3020895.51%
TTWO230616P000900002023-05-18 9:30AM EDT90.000.070.000.060.00-177275.00%
TTWO230616P000950002023-05-25 3:09PM EDT95.000.030.000.030.00-4267261.72%
TTWO230616P001000002023-05-23 12:47PM EDT100.000.030.000.180.00-11,14666.99%
TTWO230616P001050002023-05-30 10:41AM EDT105.000.010.000.13-0.01-50.00%62,05155.47%
TTWO230616P001100002023-05-30 11:34AM EDT110.000.040.000.09+0.02+100.00%11,46149.32%
TTWO230616P001150002023-05-26 3:52PM EDT115.000.180.010.180.00-3721,36945.90%
TTWO230616P001200002023-05-30 1:56PM EDT120.000.180.110.180.00-81,56736.91%
TTWO230616P001250002023-05-30 12:23PM EDT125.000.310.300.37-0.10-24.39%33,18332.98%
TTWO230616P001260002023-05-26 10:51AM EDT126.000.400.360.440.00-3332.42%
TTWO230616P001270002023-05-26 9:30AM EDT127.000.670.430.520.00-2331.81%
TTWO230616P001280002023-05-23 1:46PM EDT128.001.020.520.630.00--131.45%
TTWO230616P001290002023-05-30 10:07AM EDT129.000.720.640.74+0.04+5.88%31,12430.81%
TTWO230616P001300002023-05-30 2:44PM EDT130.000.850.750.87+0.03+3.66%489930.23%
TTWO230616P001310002023-05-30 1:07PM EDT131.001.060.921.03-0.08-7.02%1529.71%
TTWO230616P001320002023-05-30 1:27PM EDT132.001.301.061.20+0.15+13.04%12129.03%
TTWO230616P001330002023-05-30 11:04AM EDT133.001.201.301.41-0.23-16.08%14928.48%
TTWO230616P001340002023-05-30 11:31AM EDT134.001.511.491.65-0.09-5.63%8827.92%
TTWO230616P001350002023-05-30 3:50PM EDT135.001.781.761.94-0.04-2.20%5141427.48%
TTWO230616P001360002023-05-30 11:28AM EDT136.002.112.082.19-0.09-4.09%1017526.36%
TTWO230616P001370002023-05-30 1:05PM EDT137.002.692.412.58+0.21+8.47%2010626.07%
TTWO230616P001380002023-05-30 3:20PM EDT138.003.102.842.97+0.34+12.32%3610025.40%
TTWO230616P001390002023-05-30 3:50PM EDT139.003.293.253.45-0.31-8.61%4811625.05%
TTWO230616P001400002023-05-30 1:31PM EDT140.004.253.804.00+0.50+13.33%3733724.85%
TTWO230616P001410002023-05-30 12:08PM EDT141.004.304.354.600.00-102324.66%
TTWO230616P001420002023-05-26 3:53PM EDT142.004.904.905.250.00-171424.44%
TTWO230616P001430002023-05-30 10:03AM EDT143.005.905.706.00+0.40+7.27%1824.74%
TTWO230616P001440002023-05-26 3:36PM EDT144.006.256.406.750.00-5524.66%
TTWO230616P001450002023-05-25 2:54PM EDT145.009.357.207.550.00-19224.70%
TTWO230616P001500002023-05-22 3:13PM EDT150.0012.6511.6012.050.00-1626.66%
TTWO230616P001550002023-05-22 10:03AM EDT155.0016.2516.4016.900.00-42030.27%
TTWO230616P001600002023-05-23 9:30AM EDT160.0023.8021.5522.000.00-6040.09%
TTWO230616P001650002023-05-18 9:30AM EDT165.0027.7026.3027.200.00-2152.10%
TTWO230616P001750002023-05-18 9:30AM EDT175.0037.7036.4037.150.00-3163.53%
TTWO230616P001850002023-05-18 9:38AM EDT185.0044.9546.4547.000.00-1069.43%