New Zealand markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
108.76+2.36 (+2.22%)
At close: 04:00PM EST
108.19 -0.57 (-0.52%)
After hours: 07:46PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240119C000550002022-11-08 3:30PM EST55.0045.600.000.000.00-200.00%
TTWO240119C000600002022-11-11 10:28AM EST60.0048.900.000.000.00--00.00%
TTWO240119C000650002022-09-06 10:47AM EST65.0061.3761.4562.800.00--1105.57%
TTWO240119C000700002022-11-17 12:15PM EST70.0038.410.000.000.00-100.00%
TTWO240119C000750002022-11-08 2:12PM EST75.0029.650.000.000.00-200.00%
TTWO240119C000800002022-11-08 2:12PM EST80.0026.450.000.000.00-600.00%
TTWO240119C000850002022-11-17 12:15PM EST85.0028.230.000.000.00-100.00%
TTWO240119C000900002022-11-10 9:46AM EST90.0024.200.000.000.00-200.00%
TTWO240119C000950002022-12-01 11:51AM EST95.0026.200.000.000.00-500.00%
TTWO240119C001000002022-12-01 11:54AM EST100.0023.350.000.000.00-600.00%
TTWO240119C001050002022-11-30 12:29PM EST105.0018.740.000.000.00-100.00%
TTWO240119C001100002022-12-02 1:09PM EST110.0020.100.000.000.00-1200.39%
TTWO240119C001150002022-11-29 1:45PM EST115.0013.800.000.000.00-9901.56%
TTWO240119C001200002022-12-01 3:14PM EST120.0014.500.000.000.00-4501.56%
TTWO240119C001250002022-12-01 2:40PM EST125.0012.500.000.000.00-3203.13%
TTWO240119C001300002022-11-25 11:03AM EST130.0010.000.000.000.00-1603.13%
TTWO240119C001350002022-12-02 9:54AM EST135.009.800.000.000.00-103.13%
TTWO240119C001400002022-12-01 1:55PM EST140.007.850.000.000.00-106.25%
TTWO240119C001450002022-11-22 1:04PM EST145.005.400.000.000.00-606.25%
TTWO240119C001500002022-11-17 1:21PM EST150.004.850.000.000.00-3406.25%
TTWO240119C001550002022-12-02 3:08PM EST155.005.900.000.000.00-106.25%
TTWO240119C001600002022-11-25 12:39PM EST160.003.870.000.000.00-1006.25%
TTWO240119C001650002022-11-21 11:49AM EST165.002.450.000.000.00-106.25%
TTWO240119C001700002022-11-10 2:24PM EST170.002.460.000.000.00-206.25%
TTWO240119C001750002022-12-01 12:21PM EST175.002.700.000.000.00-1012.50%
TTWO240119C001800002022-11-22 1:52PM EST180.001.820.000.000.00-1012.50%
TTWO240119C001850002022-10-12 12:53PM EST185.005.201.852.250.00-121637.07%
TTWO240119C001900002022-09-20 1:09PM EST190.005.405.806.400.00-426351.37%
TTWO240119C001950002022-11-21 3:10PM EST195.001.050.000.000.00-1012.50%
TTWO240119C002000002022-12-02 2:56PM EST200.001.550.000.000.00-3012.50%
TTWO240119C002100002022-11-21 1:20PM EST210.000.710.000.000.00-10012.50%
TTWO240119C002200002022-10-04 2:24PM EST220.001.991.461.640.00-918741.96%
TTWO240119C002300002022-11-04 8:43AM EST230.001.200.570.920.00-222539.17%
TTWO240119C002400002022-11-18 1:41PM EST240.000.460.000.000.00-5012.50%
TTWO240119C002500002022-11-23 10:03AM EST250.000.340.000.000.00-2012.50%
TTWO240119C002600002022-11-23 10:01AM EST260.000.350.000.000.00-2012.50%
TTWO240119C002700002022-11-28 3:12PM EST270.000.310.000.000.00-2012.50%
TTWO240119C002800002022-11-23 10:03AM EST280.000.250.000.000.00-2012.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240119P000500002022-11-22 10:28AM EST50.001.800.000.000.00-4012.50%
TTWO240119P000550002022-11-22 10:39AM EST55.002.340.000.000.00-5012.50%
TTWO240119P000600002022-11-11 11:01AM EST60.003.080.000.000.00--012.50%
TTWO240119P000650002022-12-02 3:48PM EST65.003.000.000.000.00-2012.50%
TTWO240119P000700002022-11-30 3:47PM EST70.004.100.000.000.00-206.25%
TTWO240119P000750002022-12-02 1:35PM EST75.004.700.000.000.00-106.25%
TTWO240119P000800002022-11-16 9:37AM EST80.007.210.000.000.00-206.25%
TTWO240119P000850002022-11-22 12:20PM EST85.009.000.000.000.00-2506.25%
TTWO240119P000900002022-12-02 2:28PM EST90.008.540.000.000.00-203.13%
TTWO240119P000950002022-11-22 12:15PM EST95.0012.850.000.000.00-2503.13%
TTWO240119P001000002022-12-02 2:27PM EST100.0011.980.000.000.00-301.56%
TTWO240119P001050002022-12-02 10:35AM EST105.0014.460.000.000.00-100.78%
TTWO240119P001100002022-11-17 1:16PM EST110.0020.500.000.000.00-200.00%
TTWO240119P001150002022-11-17 1:47PM EST115.0023.300.000.000.00-600.00%
TTWO240119P001200002022-11-29 10:51AM EST120.0025.200.000.000.00-30100.00%
TTWO240119P001250002022-11-28 3:12PM EST125.0028.900.000.000.00-100.00%
TTWO240119P001300002022-11-25 12:09PM EST130.0031.650.000.000.00-500.00%
TTWO240119P001350002022-11-08 9:59AM EST135.0040.100.000.000.00-300.00%
TTWO240119P001400002022-11-23 9:51AM EST140.0041.200.000.000.00-100.00%
TTWO240119P001450002022-11-25 11:59AM EST145.0043.630.000.000.00-1000.00%
TTWO240119P001500002022-11-23 10:12AM EST150.0049.650.000.000.00-500.00%
TTWO240119P001550002022-11-04 12:09PM EST155.0049.1046.8047.700.00-12425.14%
TTWO240119P001600002022-11-03 9:34AM EST160.0049.5051.3552.250.00-53324.46%
TTWO240119P001650002022-11-09 9:52AM EST165.0071.500.000.000.00-100.00%
TTWO240119P001700002022-11-22 2:52PM EST170.0069.750.000.000.00-3400.00%
TTWO240119P001750002022-11-29 10:52AM EST175.0073.700.000.000.00-100.00%
TTWO240119P001800002022-11-25 11:41AM EST180.0077.410.000.000.00-100.00%
TTWO240119P001850002022-11-08 3:25PM EST185.0091.100.000.000.00-12000.00%
TTWO240119P001900002022-11-08 3:25PM EST190.0096.050.000.000.00-5300.00%
TTWO240119P001950002022-11-08 9:31AM EST195.00102.000.000.000.00-1000.00%
TTWO240119P002000002022-08-08 8:32AM EST200.0074.1580.4081.750.00-560.00%
TTWO240119P002200002021-11-10 6:53AM EST220.0064.4564.0069.000.00--10.00%
TTWO240119P002300002022-05-09 8:33AM EST230.00117.7195.5098.300.00-110.00%
TTWO240119P002400002022-05-04 2:46PM EST240.00116.00111.70114.500.00-290.00%
TTWO240119P002700002022-01-18 12:11AM EST270.00132.52103.60105.800.00--00.00%
TTWO240119P002800002022-01-18 12:11AM EST280.00142.16112.70114.600.00--00.00%