New Zealand markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.86+2.33 (+1.90%)
At close: 04:00PM EDT
124.49 -0.37 (-0.30%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240119C000700002022-06-08 12:06PM EDT70.0069.0062.0063.500.00-1458.23%
TTWO240119C000750002022-06-08 2:56PM EDT75.0065.0058.0059.700.00-1156.38%
TTWO240119C000800002022-06-09 3:55PM EDT80.0059.2954.1055.700.00-1654.25%
TTWO240119C000850002022-06-14 11:35AM EDT85.0050.4650.5052.500.00-11353.38%
TTWO240119C000900002022-03-09 11:55AM EDT90.0079.5961.2063.700.00-2784.54%
TTWO240119C000950002022-05-16 3:40PM EDT95.0033.5045.2047.300.00-1654.19%
TTWO240119C001000002022-06-24 10:17AM EDT100.0048.6840.3041.500.00-35449.78%
TTWO240119C001050002022-06-07 3:38PM EDT105.0043.4037.1038.800.00-24749.43%
TTWO240119C001100002022-06-01 9:42AM EDT110.0035.1032.4033.800.00-202644.61%
TTWO240119C001150002022-06-28 10:55AM EDT115.0034.8031.6032.500.00-16546.41%
TTWO240119C001200002022-06-16 12:33PM EDT120.0029.5228.9030.300.00-14046.30%
TTWO240119C001250002022-06-17 12:07PM EDT125.0028.2826.6027.400.00-111644.79%
TTWO240119C001300002022-06-16 3:06PM EDT130.0027.1024.3025.200.00-313544.26%
TTWO240119C001350002022-06-24 10:38AM EDT135.0028.5521.7023.100.00-22143.70%
TTWO240119C001400002022-06-27 3:09PM EDT140.0023.0019.8020.800.00-29742.62%
TTWO240119C001450002022-05-31 12:09PM EDT145.0020.3018.0018.600.00-115041.52%
TTWO240119C001500002022-06-21 2:35PM EDT150.0018.9016.2016.900.00-18641.04%
TTWO240119C001550002022-06-14 9:43AM EDT155.0015.7514.6015.300.00-170840.54%
TTWO240119C001600002022-06-17 3:44PM EDT160.0015.0013.1014.000.00-244940.36%
TTWO240119C001650002022-06-24 10:17AM EDT165.0016.2311.7012.600.00-102739.85%
TTWO240119C001700002022-06-30 9:33AM EDT170.0010.5010.5011.500.00-112539.68%
TTWO240119C001750002022-06-24 12:13PM EDT175.0012.709.4010.100.00-725138.83%
TTWO240119C001800002022-06-21 2:35PM EDT180.0010.408.409.200.00-16838.70%
TTWO240119C001850002022-06-13 12:37PM EDT185.009.307.508.000.00-321737.86%
TTWO240119C001900002022-06-24 10:15AM EDT190.009.856.707.200.00-15815837.63%
TTWO240119C002000002022-06-23 12:49PM EDT200.006.895.305.900.00-24770637.37%
TTWO240119C002100002022-06-30 12:29PM EDT210.004.444.204.800.00-125037.07%
TTWO240119C002200002022-06-22 1:36PM EDT220.004.503.104.000.00-15137.07%
TTWO240119C002300002022-06-07 11:45AM EDT230.004.602.403.200.00-110236.66%
TTWO240119C002400002022-06-09 10:00AM EDT240.003.481.902.750.00-86736.94%
TTWO240119C002500002022-06-10 9:39AM EDT250.002.701.502.250.00-117136.76%
TTWO240119C002600002022-06-29 9:45AM EDT260.001.701.201.900.00-5636.85%
TTWO240119C002700002022-06-29 9:33AM EDT270.001.401.001.550.00-41236.66%
TTWO240119C002800002022-06-30 9:50AM EDT280.001.000.801.350.00-21336.93%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240119P000550002022-06-10 3:18PM EDT55.002.102.002.450.00-2450.16%
TTWO240119P000700002022-04-29 3:31PM EDT70.004.793.805.300.00-2249.71%
TTWO240119P000750002022-06-29 1:52PM EDT75.004.804.705.000.00-208744.23%
TTWO240119P000800002022-05-16 11:07AM EDT80.009.005.206.300.00-124443.98%
TTWO240119P000850002022-05-31 10:54AM EDT85.007.706.807.200.00-1210842.22%
TTWO240119P000900002022-06-27 12:42PM EDT90.007.507.708.300.00-38740.78%
TTWO240119P001000002022-06-02 12:59PM EDT100.0010.7010.7011.200.00-125538.77%
TTWO240119P001050002022-05-27 10:18AM EDT105.0013.4010.4011.700.00-43335.54%
TTWO240119P001100002022-06-21 3:46PM EDT110.0013.5014.1014.800.00-250937.07%
TTWO240119P001150002022-06-14 3:54PM EDT115.0018.1016.0016.900.00-1529936.35%
TTWO240119P001200002022-06-27 11:25AM EDT120.0016.9018.3019.000.00-320935.36%
TTWO240119P001250002022-05-24 3:10PM EDT125.0024.0318.8019.900.00-122532.15%
TTWO240119P001300002022-05-24 1:16PM EDT130.0026.1021.2022.100.00-17130.87%
TTWO240119P001350002022-06-24 1:52PM EDT135.0023.2025.9026.900.00-313133.48%
TTWO240119P001400002022-07-01 12:53PM EDT140.0029.8028.8029.70+0.20+0.68%394432.60%
TTWO240119P001450002022-06-08 3:51PM EDT145.0029.9531.8032.900.00-1732.10%
TTWO240119P001500002022-06-13 3:17PM EDT150.0038.1035.1036.000.00-588331.17%
TTWO240119P001550002022-06-21 3:18PM EDT155.0037.1038.4039.700.00-21430.99%
TTWO240119P001600002022-07-01 2:22PM EDT160.0042.5041.8042.90-2.70-5.97%27729.68%
TTWO240119P001650002022-06-30 11:40AM EDT165.0047.3045.7046.700.00-18029.16%
TTWO240119P001700002022-05-09 9:33AM EDT170.0060.5144.1046.600.00-313118.78%
TTWO240119P001750002022-05-03 9:59AM EDT175.0056.6954.0055.400.00--129.62%
TTWO240119P001800002022-04-26 9:51AM EDT180.0055.6759.7062.400.00-11,00635.09%
TTWO240119P001850002022-06-28 11:03AM EDT185.0059.4362.1063.100.00-104726.88%
TTWO240119P001900002022-04-26 9:51AM EDT190.0063.8768.4070.500.00-1433.84%
TTWO240119P001950002022-02-22 4:38PM EDT195.0050.2051.9054.300.00--640.00%
TTWO240119P002000002022-02-22 3:12PM EDT200.0055.0055.6058.200.00-110.00%
TTWO240119P002200002021-11-10 7:53AM EDT220.0064.4564.0069.000.00--10.00%
TTWO240119P002300002022-05-09 9:33AM EDT230.00117.7195.5098.300.00-110.00%
TTWO240119P002400002022-05-04 3:46PM EDT240.00116.00111.70114.500.00-290.00%
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%