TTWO - Take-Two Interactive Software, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230915C000550002023-03-14 1:42PM EDT55.0060.7067.8068.800.00-220.00%
TTWO230915C000700002023-05-22 9:36AM EDT70.0069.6569.0069.900.00-1185.60%
TTWO230915C000850002023-04-05 9:40AM EDT85.0039.4541.7542.500.00-440.00%
TTWO230915C000900002023-05-12 3:02PM EDT90.0037.7849.6550.600.00-2564.78%
TTWO230915C000950002023-05-18 10:38AM EDT95.0047.6545.0045.850.00-1160.74%
TTWO230915C001000002023-05-22 3:09PM EDT100.0039.6040.5040.950.00-21056.51%
TTWO230915C001050002023-05-19 3:42PM EDT105.0035.2035.8536.550.00-31753.17%
TTWO230915C001100002023-05-18 10:32AM EDT110.0033.0031.4031.600.00-73449.06%
TTWO230915C001150002023-05-22 10:28AM EDT115.0026.9527.0527.300.00-26546.13%
TTWO230915C001200002023-05-25 1:01PM EDT120.0020.4022.8023.150.00-118543.30%
TTWO230915C001250002023-05-19 12:21PM EDT125.0017.8519.0019.250.00-220040.80%
TTWO230915C001300002023-05-26 3:32PM EDT130.0015.9315.4015.600.00-3038.40%
TTWO230915C001350002023-05-30 3:59PM EDT135.0011.8712.2512.40-0.43-3.50%195836.63%
TTWO230915C001400002023-05-31 12:47PM EDT140.008.729.359.60-1.08-11.02%541335.09%
TTWO230915C001450002023-05-31 10:19AM EDT145.006.756.957.20-0.64-8.66%828733.67%
TTWO230915C001500002023-05-31 1:45PM EDT150.004.655.005.25-0.80-14.68%128132.51%
TTWO230915C001550002023-05-31 9:30AM EDT155.003.503.503.70-0.40-10.26%822031.46%
TTWO230915C001600002023-05-31 12:37PM EDT160.002.272.372.54-0.10-4.22%8030.64%
TTWO230915C001650002023-05-26 3:24PM EDT165.001.751.591.700.00-12829.98%
TTWO230915C001700002023-05-25 10:08AM EDT170.000.771.051.130.00-1029.59%
TTWO230915C001750002023-05-25 2:09PM EDT175.000.580.700.750.00-1429.38%
TTWO230915C001800002023-05-11 12:09PM EDT180.000.440.470.520.00-1429.57%
TTWO230915C001850002023-05-18 2:12PM EDT185.000.510.200.510.00-6831.79%
TTWO230915C001900002023-05-18 11:14AM EDT190.000.490.100.410.00-4432.67%
TTWO230915C001950002023-05-22 11:57AM EDT195.000.120.070.340.00--133.64%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230915P000550002023-03-03 4:25PM EDT55.000.420.120.470.00-2083.01%
TTWO230915P000600002023-03-06 11:18AM EDT60.000.470.180.590.00-1179.00%
TTWO230915P000650002023-05-17 9:30AM EDT65.000.230.050.230.00-91661.91%
TTWO230915P000700002023-04-11 2:13PM EDT70.000.600.170.570.00-1365.28%
TTWO230915P000750002023-03-22 1:13PM EDT75.001.240.420.840.00--165.38%
TTWO230915P000800002023-05-30 3:39PM EDT80.000.280.100.430.00-1850.88%
TTWO230915P000850002023-05-18 11:18AM EDT85.000.330.200.560.00-405852.39%
TTWO230915P000900002023-05-08 3:19PM EDT90.001.380.270.720.00-304149.61%
TTWO230915P000950002023-05-22 10:09AM EDT95.000.570.430.920.00-98846.85%
TTWO230915P001000002023-05-30 3:52PM EDT100.000.870.770.900.00-50560541.36%
TTWO230915P001050002023-05-26 10:47AM EDT105.001.091.071.200.00-153239.11%
TTWO230915P001100002023-05-24 3:54PM EDT110.001.741.481.600.00-1,5001,76336.94%
TTWO230915P001150002023-05-25 10:18AM EDT115.002.422.072.200.00-120335.24%
TTWO230915P001200002023-05-30 2:01PM EDT120.002.992.832.970.00-1419533.46%
TTWO230915P001250002023-05-31 10:21AM EDT125.004.103.854.05+0.25+6.49%1032.01%
TTWO230915P001300002023-05-30 3:22PM EDT130.005.265.205.400.00-975730.41%
TTWO230915P001350002023-05-31 3:29PM EDT135.007.006.957.150.00-865528.96%
TTWO230915P001400002023-05-31 2:50PM EDT140.009.359.109.25+0.50+5.65%216027.25%
TTWO230915P001450002023-05-31 12:39PM EDT145.0012.8511.7511.95+1.30+11.26%815625.98%
TTWO230915P001500002023-05-31 1:45PM EDT150.0015.7514.7515.05+0.65+4.30%124224.33%
TTWO230915P001550002023-05-22 2:36PM EDT155.0019.2018.4518.650.00-101022.57%
TTWO230915P001600002023-05-31 3:18PM EDT160.0022.6622.3522.75-16.09-41.52%2120.81%
TTWO230915P001650002023-05-18 11:16AM EDT165.0025.5526.7027.400.00-2120.68%