TTWO - Take-Two Interactive Software, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240119C000550002022-11-08 4:30PM EDT55.0045.6050.1551.350.00-290.00%
TTWO240119C000600002023-03-01 4:10PM EDT60.0052.9261.6063.500.00-110.00%
TTWO240119C000650002023-03-31 2:58PM EDT65.0058.2562.1563.500.00-450.00%
TTWO240119C000700002023-03-31 2:58PM EDT70.0053.8057.5558.750.00-4160.00%
TTWO240119C000750002023-03-31 2:59PM EDT75.0049.4653.3554.100.00-760.00%
TTWO240119C000800002023-03-31 2:59PM EDT80.0045.1948.9549.600.00-7130.00%
TTWO240119C000850002023-01-26 10:30AM EDT85.0035.7532.3533.150.00-1270.00%
TTWO240119C000900002023-04-11 11:04AM EDT90.0037.7541.6042.000.00-1110.00%
TTWO240119C000950002023-06-01 12:38PM EDT95.0048.2043.5044.450.00-53251.59%
TTWO240119C001000002023-05-31 12:54PM EDT100.0042.4539.3539.950.00-18550.04%
TTWO240119C001050002023-05-23 10:44AM EDT105.0037.9535.0535.900.00-128747.97%
TTWO240119C001100002023-05-18 3:51PM EDT110.0037.4031.0031.550.00-2325244.64%
TTWO240119C001150002023-05-26 3:19PM EDT115.0032.2527.1527.750.00-135242.73%
TTWO240119C001200002023-06-05 12:13PM EDT120.0026.8023.4523.850.00-127040.14%
TTWO240119C001250002023-06-08 2:09PM EDT125.0019.3120.0020.400.00-481,19238.36%
TTWO240119C001300002023-05-18 3:49PM EDT130.0022.6016.8517.200.00-71,39736.72%
TTWO240119C001350002023-06-09 9:41AM EDT135.0013.5014.0014.30-0.10-0.74%467935.26%
TTWO240119C001400002023-06-08 12:33PM EDT140.0011.1011.4511.750.00-11,02334.06%
TTWO240119C001450002023-05-31 2:04PM EDT145.0012.409.209.500.00-479932.95%
TTWO240119C001500002023-06-09 1:13PM EDT150.006.957.307.50-1.75-20.11%146831.80%
TTWO240119C001550002023-06-02 11:41AM EDT155.007.305.605.900.00-178931.01%
TTWO240119C001600002023-06-09 11:25AM EDT160.003.904.354.55-2.65-40.46%175930.23%
TTWO240119C001650002023-05-26 3:41PM EDT165.005.903.203.550.00-151329.85%
TTWO240119C001700002023-06-05 9:44AM EDT170.004.052.462.630.00-118629.10%
TTWO240119C001750002023-06-02 11:17AM EDT175.002.831.811.990.00-630628.75%
TTWO240119C001800002023-06-05 3:39PM EDT180.002.071.321.490.00-10014328.43%
TTWO240119C001850002023-06-08 3:44PM EDT185.000.950.961.11-0.05-5.00%121228.17%
TTWO240119C001900002023-06-08 11:26AM EDT190.000.650.710.83-0.09-12.16%236028.02%
TTWO240119C001950002023-06-05 12:03PM EDT195.000.950.510.610.00-712927.81%
TTWO240119C002000002023-06-06 11:02AM EDT200.000.660.290.570.00-244028.88%
TTWO240119C002100002023-05-22 12:59PM EDT210.000.550.120.400.00-15040429.74%
TTWO240119C002200002023-06-09 10:51AM EDT220.000.210.100.27+0.03+16.67%219030.27%
TTWO240119C002300002023-06-09 10:50AM EDT230.000.150.100.17+0.01+7.14%220930.47%
TTWO240119C002400002023-06-08 9:54AM EDT240.000.130.040.220.00-27133.59%
TTWO240119C002500002023-06-08 11:50AM EDT250.000.100.030.200.00-818635.06%
TTWO240119C002600002023-06-01 10:08AM EDT260.000.160.030.190.00-32036.62%
TTWO240119C002700002023-05-24 10:01AM EDT270.000.130.020.180.00-22038.09%
TTWO240119C002800002023-05-23 3:19PM EDT280.000.200.050.180.00-35739.75%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240119P000500002023-06-08 11:45AM EDT50.000.110.030.240.00-216755.18%
TTWO240119P000550002023-06-07 10:10AM EDT55.000.140.020.300.00-21751.37%
TTWO240119P000600002023-06-07 12:51PM EDT60.000.280.080.390.00-21553.52%
TTWO240119P000650002023-02-06 11:54AM EDT65.002.201.281.400.00-1262.11%
TTWO240119P000700002023-02-10 1:41PM EDT70.002.422.092.450.00-410664.67%
TTWO240119P000750002023-05-24 3:23PM EDT75.001.100.420.860.00-30238646.61%
TTWO240119P000800002023-04-13 10:35AM EDT80.002.231.922.030.00-110551.61%
TTWO240119P000850002023-05-22 2:45PM EDT85.001.251.061.160.00-1011440.70%
TTWO240119P000900002023-06-05 9:48AM EDT90.001.301.351.410.00-127138.34%
TTWO240119P000950002023-05-24 3:23PM EDT95.002.191.721.790.00-18826736.54%
TTWO240119P001000002023-06-07 9:50AM EDT100.002.182.132.270.00-261834.84%
TTWO240119P001050002023-06-08 3:39PM EDT105.002.952.712.900.00-263,09333.33%
TTWO240119P001100002023-06-08 3:40PM EDT110.003.803.503.650.00-4177331.76%
TTWO240119P001150002023-06-07 2:50PM EDT115.005.004.504.650.00-2792130.48%
TTWO240119P001200002023-06-08 3:32PM EDT120.006.005.655.850.00-121,05329.15%
TTWO240119P001250002023-05-18 9:41AM EDT125.007.257.107.300.00-21,28727.85%
TTWO240119P001300002023-06-08 9:39AM EDT130.009.558.909.150.00-101,26526.84%
TTWO240119P001350002023-06-06 3:57PM EDT135.0010.7510.9011.250.00-7244125.64%
TTWO240119P001400002023-06-02 12:04PM EDT140.0013.3513.3013.700.00-992524.45%
TTWO240119P001450002023-05-31 3:50PM EDT145.0015.4016.1016.550.00-58123.30%
TTWO240119P001500002023-05-19 11:34AM EDT150.0019.3019.3019.750.00-176122.05%
TTWO240119P001550002023-05-22 10:28AM EDT155.0021.4022.8023.350.00-12720.80%
TTWO240119P001600002023-05-17 10:15AM EDT160.0037.6026.6027.400.00-1119.83%
TTWO240119P001650002023-05-17 1:04PM EDT165.0040.2531.0031.750.00-1418.85%
TTWO240119P001700002022-11-22 3:52PM EDT170.0069.7569.9071.700.00-340110.83%
TTWO240119P001750002022-11-29 11:52AM EDT175.0073.7072.3073.900.00-10107.16%
TTWO240119P001800002023-05-17 12:50PM EDT180.0054.9045.4046.700.00-2024.09%
TTWO240119P001850002023-05-17 12:50PM EDT185.0060.0050.3051.400.00-2023.26%
TTWO240119P001900002022-11-08 4:25PM EDT190.0096.0588.6590.150.00-530118.01%
TTWO240119P001950002022-11-08 10:31AM EDT195.00102.0095.1596.550.00-100123.83%
TTWO240119P002000002022-08-08 9:32AM EDT200.0074.1580.4081.750.00-5678.24%
TTWO240119P002200002021-11-10 7:53AM EDT220.0064.4564.0069.000.00--10.00%
TTWO240119P002300002022-05-09 9:33AM EDT230.00117.7195.5098.300.00-1148.70%
TTWO240119P002400002022-05-04 3:46PM EDT240.00116.00111.70114.500.00-2970.17%
TTWO240119P002500002023-05-18 9:53AM EDT250.00111.30115.50116.400.00-1039.33%
TTWO240119P002700002022-01-18 1:11AM EDT270.00132.52103.60105.800.00--00.00%
TTWO240119P002800002022-01-18 1:11AM EDT280.00142.16112.70114.600.00--00.00%