New Zealand markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
157.84-0.36 (-0.23%)
At close: 04:00PM EST
158.48 +0.64 (+0.41%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240119C000550002023-06-12 8:30AM EST55.0079.500.000.000.00-190.00%
TTWO240119C000600002023-03-01 3:10PM EST60.0052.9261.6063.500.00-110.00%
TTWO240119C000650002023-03-31 1:58PM EST65.0058.2562.1563.500.00-450.00%
TTWO240119C000700002023-10-10 9:08AM EST70.0076.740.000.000.00-1150.00%
TTWO240119C000750002023-08-21 9:08AM EST75.0065.3268.8069.750.00-150.00%
TTWO240119C000800002023-11-09 2:00PM EST80.0067.0577.5079.100.00-11299.41%
TTWO240119C000850002023-07-21 1:46PM EST85.0067.9754.1555.300.00-4230.00%
TTWO240119C000900002023-04-11 10:04AM EST90.0037.7541.6042.000.00-1110.00%
TTWO240119C000950002023-08-07 1:54PM EST95.0049.5047.9549.000.00-7380.00%
TTWO240119C001000002023-11-08 9:30AM EST100.0049.5058.0059.200.00-19777.27%
TTWO240119C001050002023-08-18 2:29PM EST105.0036.6040.3041.100.00-72910.00%
TTWO240119C001100002023-12-01 3:52PM EST110.0048.4848.2549.95+9.03+22.89%125971.41%
TTWO240119C001150002023-11-15 11:25AM EST115.0041.9543.2544.450.00-333960.91%
TTWO240119C001200002023-11-27 10:06AM EST120.0038.6138.3039.30+0.31+0.81%126753.64%
TTWO240119C001250002023-11-14 9:30AM EST125.0030.5033.0534.400.00-11,11153.93%
TTWO240119C001300002023-11-20 11:45AM EST130.0030.1028.4529.80+3.25+12.10%11,39650.64%
TTWO240119C001350002023-12-01 10:39AM EST135.0024.4023.7024.85-0.20-0.81%11,71943.97%
TTWO240119C001400002023-11-30 3:46PM EST140.0020.5919.1019.95+1.29+6.68%11,22337.60%
TTWO240119C001450002023-12-01 10:30AM EST145.0015.1914.9515.50-0.11-0.72%1795433.67%
TTWO240119C001500002023-12-01 3:47PM EST150.0011.4010.9511.20+0.84+7.95%51,52929.41%
TTWO240119C001550002023-12-01 3:10PM EST155.008.107.457.65+0.35+4.52%201,76427.08%
TTWO240119C001600002023-12-01 2:38PM EST160.005.254.654.85+0.67+14.63%461,13325.53%
TTWO240119C001650002023-12-01 12:40PM EST165.003.312.742.84+0.41+14.14%1173524.51%
TTWO240119C001700002023-12-01 3:22PM EST170.001.621.471.56+0.30+22.73%5790724.00%
TTWO240119C001750002023-12-01 2:57PM EST175.000.950.730.86+0.21+28.38%794824.21%
TTWO240119C001800002023-12-01 3:19PM EST180.000.450.380.43+0.05+12.50%1434624.12%
TTWO240119C001850002023-12-01 3:57PM EST185.000.250.180.24+0.13+108.33%611,05524.81%
TTWO240119C001900002023-12-01 3:19PM EST190.000.110.100.16-0.05-31.25%738726.22%
TTWO240119C001950002023-11-24 9:56AM EST195.000.030.030.500.00-128735.89%
TTWO240119C002000002023-12-01 1:39PM EST200.000.060.010.20-0.04-40.00%71,05733.25%
TTWO240119C002100002023-12-01 9:34AM EST210.000.080.010.08+0.03+60.00%1246234.08%
TTWO240119C002200002023-11-28 2:48PM EST220.000.080.000.730.00-521154.88%
TTWO240119C002300002023-11-08 9:30AM EST230.000.130.001.080.00-121057.18%
TTWO240119C002400002023-10-02 8:30AM EST240.000.020.000.000.00-58725.00%
TTWO240119C002500002023-11-08 11:48AM EST250.000.040.000.310.00-219355.66%
TTWO240119C002600002023-10-04 9:42AM EST260.000.090.000.180.00-32055.76%
TTWO240119C002700002023-10-27 10:52AM EST270.000.100.000.170.00-1058.98%
TTWO240119C002800002023-12-01 3:17PM EST280.000.010.000.050.00-1815455.08%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240119P000500002023-09-28 8:48AM EST50.000.020.000.110.00-2130121.48%
TTWO240119P000550002023-11-13 11:00AM EST55.000.020.000.510.00-520135.55%
TTWO240119P000600002023-08-09 9:28AM EST60.000.090.020.190.00-412111.13%
TTWO240119P000650002023-09-13 1:02PM EST65.000.100.010.170.00-28100.59%
TTWO240119P000700002023-10-16 1:05PM EST70.000.140.000.500.00-2107106.25%
TTWO240119P000750002023-10-17 8:47AM EST75.000.140.000.000.00-238750.00%
TTWO240119P000800002023-10-24 9:05AM EST80.000.170.000.750.00-210196.09%
TTWO240119P000850002023-11-07 2:05PM EST85.000.120.000.510.00-211283.11%
TTWO240119P000900002023-11-07 2:04PM EST90.000.220.000.170.00-227165.43%
TTWO240119P000950002023-11-07 10:39AM EST95.000.290.000.510.00-28769.73%
TTWO240119P001000002023-12-01 2:17PM EST100.000.050.000.37-0.60-92.31%81,22560.35%
TTWO240119P001050002023-11-07 11:25AM EST105.000.050.000.10-0.59-92.19%12,81150.00%
TTWO240119P001100002023-11-09 12:25PM EST110.000.270.010.730.00-41,20455.18%
TTWO240119P001150002023-11-14 10:00AM EST115.000.300.020.510.00-182252.49%
TTWO240119P001200002023-11-13 12:48PM EST120.000.350.000.510.00-51,32046.58%
TTWO240119P001250002023-11-30 3:48PM EST125.000.200.050.520.00-11,21740.97%
TTWO240119P001300002023-12-01 10:32AM EST130.000.280.030.53+0.06+27.27%62,20535.50%
TTWO240119P001350002023-12-01 10:32AM EST135.000.430.380.44+0.02+4.88%61,25228.66%
TTWO240119P001400002023-12-01 3:39PM EST140.000.660.670.75-0.11-14.29%401,10526.76%
TTWO240119P001450002023-12-01 1:00PM EST145.001.081.191.27-0.20-15.62%21,08824.88%
TTWO240119P001500002023-12-01 1:00PM EST150.001.902.102.19-0.41-17.75%41,27123.35%
TTWO240119P001550002023-12-01 2:33PM EST155.003.303.553.70-0.50-13.16%841122.07%
TTWO240119P001600002023-12-01 2:28PM EST160.005.505.805.95-0.60-9.84%1028220.86%
TTWO240119P001650002023-12-01 11:53AM EST165.008.008.909.10-1.15-12.57%56720.03%
TTWO240119P001700002023-12-01 1:41PM EST170.0012.0512.4013.05-13.95-53.65%64519.61%
TTWO240119P001750002023-08-02 10:15AM EST175.0029.4032.7033.700.00-2098.79%
TTWO240119P001800002023-07-14 9:04AM EST180.0031.4039.4540.200.00-20112.77%
TTWO240119P001850002023-05-17 11:50AM EST185.0060.0045.9546.800.00-20126.01%
TTWO240119P001900002022-11-08 3:25PM EST190.0096.0588.6590.150.00-530302.16%
TTWO240119P001950002022-11-08 9:31AM EST195.00102.0095.1596.550.00-100314.43%
TTWO240119P002000002022-08-08 8:32AM EST200.0074.1580.4081.750.00-56229.88%
TTWO240119P002200002021-10-13 9:42AM EST220.0064.4564.0069.000.00--186.67%
TTWO240119P002300002022-05-09 8:33AM EST230.00117.7195.5098.300.00-11195.98%
TTWO240119P002400002022-05-04 2:46PM EST240.00116.00111.70114.500.00-29231.48%
TTWO240119P002500002023-05-18 8:53AM EST250.00111.30110.90111.950.00-10186.67%
TTWO240119P002700002022-01-10 1:01PM EST270.00132.52103.60105.800.00--00.00%
TTWO240119P002800002022-01-10 1:01PM EST280.00142.16112.70114.600.00--00.00%