New Zealand markets close in 3 hours 47 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
152.33+1.72 (+1.14%)
At close: 04:00PM EDT
150.00 -2.33 (-1.53%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240524C001350002024-05-20 10:22AM EDT135.0011.8015.4518.950.00-1015240.43%
TTWO240524C001380002024-05-17 9:32AM EDT138.0014.0012.6515.800.00-16203.32%
TTWO240524C001390002024-05-17 10:00AM EDT139.0010.8011.3514.900.00-55198.54%
TTWO240524C001400002024-05-20 2:07PM EDT140.009.9810.4013.350.00-2223160.94%
TTWO240524C001410002024-05-21 11:05AM EDT141.0010.779.5012.800.00-324173.93%
TTWO240524C001420002024-05-16 12:46PM EDT142.007.808.4011.650.00-11157.13%
TTWO240524C001430002024-05-23 3:02PM EDT143.009.287.4010.85+0.52+5.94%232156.20%
TTWO240524C001440002024-05-22 11:08AM EDT144.007.166.409.750.00-131141.70%
TTWO240524C001450002024-05-22 2:31PM EDT145.005.855.608.950.00-2737139.65%
TTWO240524C001460002024-05-23 2:09PM EDT146.005.604.608.00+1.42+33.97%11119130.96%
TTWO240524C001470002024-05-23 10:17AM EDT147.005.404.257.30+0.75+16.13%513068.07%
TTWO240524C001480002024-05-22 1:35PM EDT148.003.903.155.75+0.35+9.86%4919799.46%
TTWO240524C001490002024-05-23 2:33PM EDT149.002.972.654.70+0.67+29.13%5537486.33%
TTWO240524C001500002024-05-23 3:56PM EDT150.002.622.172.72+0.84+47.19%7832638.53%
TTWO240524C001525002024-05-23 3:58PM EDT152.500.820.750.87+0.26+46.43%39444929.93%
TTWO240524C001550002024-05-23 2:48PM EDT155.000.110.110.19-0.11-50.00%19131631.45%
TTWO240524C001575002024-05-23 11:14AM EDT157.500.040.030.08-0.01-20.00%1920140.43%
TTWO240524C001600002024-05-23 2:49PM EDT160.000.010.020.070.00-2902,88053.52%
TTWO240524C001625002024-05-23 3:16PM EDT162.500.010.020.05-0.02-66.67%34734159.77%
TTWO240524C001650002024-05-23 1:43PM EDT165.000.010.010.08-0.09-90.00%66374.22%
TTWO240524C001675002024-05-20 9:30AM EDT167.500.200.000.400.00-319111.13%
TTWO240524C001700002024-05-23 9:32AM EDT170.000.020.010.05-0.01-33.33%14292.19%
TTWO240524C001725002024-05-17 10:00AM EDT172.500.070.000.140.00-2121115.23%
TTWO240524C001750002024-05-23 9:41AM EDT175.000.010.001.56-0.31-96.88%115203.03%
TTWO240524C001800002024-05-21 1:57PM EDT180.000.020.001.360.00-106106224.41%
TTWO240524C001850002024-05-16 3:57PM EDT185.000.070.001.210.00--14244.73%
TTWO240524C001900002024-05-23 11:17AM EDT190.000.360.000.82+0.35+3,500.00%248249.02%
TTWO240524C002000002024-05-20 2:53PM EDT200.000.030.000.100.00-6867214.84%
TTWO240524C002150002024-05-20 12:38PM EDT215.000.010.002.130.00-3333426.37%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240524P000800002024-05-16 12:01PM EDT80.000.010.000.020.00-9598412.50%
TTWO240524P000850002024-05-16 10:57AM EDT85.000.010.000.020.00-9596375.00%
TTWO240524P000900002024-05-20 11:41AM EDT90.000.010.002.120.00-11653.13%
TTWO240524P000950002024-05-14 9:30AM EDT95.000.050.002.120.00--4596.48%
TTWO240524P001050002024-05-15 2:38PM EDT105.000.060.002.120.00--20490.43%
TTWO240524P001090002024-05-20 11:41AM EDT109.000.010.000.010.00-823212.50%
TTWO240524P001100002024-05-17 9:36AM EDT110.000.010.000.220.00-100101289.06%
TTWO240524P001150002024-05-17 9:36AM EDT115.000.030.000.030.00-105110198.44%
TTWO240524P001190002024-05-21 2:33PM EDT119.000.010.002.120.00-333354.30%
TTWO240524P001200002024-05-22 3:14PM EDT120.000.740.000.50+0.59+393.33%1120252.34%
TTWO240524P001210002024-05-14 10:23AM EDT121.000.400.000.520.00-111246.48%
TTWO240524P001220002024-05-22 11:14AM EDT122.000.010.002.130.00-49326.95%
TTWO240524P001230002024-05-16 12:25PM EDT123.000.340.002.130.00--41317.77%
TTWO240524P001240002024-05-20 1:08PM EDT124.000.050.000.660.00-215235.16%
TTWO240524P001250002024-05-23 3:36PM EDT125.000.010.000.700.00-163230.08%
TTWO240524P001260002024-05-16 10:48AM EDT126.000.500.000.780.00--9227.73%
TTWO240524P001270002024-05-21 11:34AM EDT127.000.050.000.850.00-311224.02%
TTWO240524P001280002024-05-20 1:07PM EDT128.000.050.000.100.00-5385149.22%
TTWO240524P001290002024-05-17 3:01PM EDT129.000.060.001.230.00-3447227.34%
TTWO240524P001300002024-05-21 11:34AM EDT130.000.040.000.02-0.01-20.00%1112112.50%
TTWO240524P001310002024-05-20 9:42AM EDT131.000.150.001.270.00-2522212.70%
TTWO240524P001320002024-05-17 11:40AM EDT132.000.170.001.960.00-29117230.27%
TTWO240524P001330002024-05-21 2:43PM EDT133.000.040.000.250.00-164139.06%
TTWO240524P001340002024-05-22 1:55PM EDT134.000.010.000.470.00-151149.22%
TTWO240524P001350002024-05-22 3:46PM EDT135.000.040.000.020.00-425589.06%
TTWO240524P001360002024-05-23 3:45PM EDT136.000.010.000.10-0.02-66.67%18668103.13%
TTWO240524P001370002024-05-22 10:11AM EDT137.000.050.001.270.00-4108163.28%
TTWO240524P001380002024-05-21 2:43PM EDT138.000.070.000.100.00-935491.41%
TTWO240524P001390002024-05-21 2:13PM EDT139.000.050.000.810.00-176129.69%
TTWO240524P001400002024-05-23 1:54PM EDT140.000.010.010.03-0.05-83.33%6128270.31%
TTWO240524P001410002024-05-23 10:06AM EDT141.000.020.020.03+0.01+100.00%63767.19%
TTWO240524P001420002024-05-23 2:55PM EDT142.000.020.010.02-0.02-50.00%3026957.81%
TTWO240524P001430002024-05-22 3:13PM EDT143.000.060.010.300.00-227177.73%
TTWO240524P001440002024-05-22 10:17AM EDT144.000.010.011.18-0.09-90.00%1349102.05%
TTWO240524P001450002024-05-23 1:03PM EDT145.000.040.010.50-0.07-63.64%1637072.36%
TTWO240524P001460002024-05-23 3:59PM EDT146.000.040.040.26-0.16-80.00%5645056.54%
TTWO240524P001470002024-05-23 2:59PM EDT147.000.090.010.10-0.19-67.86%1127344.92%
TTWO240524P001480002024-05-23 2:48PM EDT148.000.100.050.09-0.40-80.00%12625437.31%
TTWO240524P001490002024-05-23 2:48PM EDT149.000.170.080.13-0.48-73.85%11518933.40%
TTWO240524P001500002024-05-23 3:26PM EDT150.000.270.160.22-0.78-74.29%7314830.76%
TTWO240524P001525002024-05-23 3:22PM EDT152.500.970.931.03-1.25-56.31%18210529.59%
TTWO240524P001550002024-05-22 12:09PM EDT155.003.921.713.100.00-51542.73%
TTWO240524P001575002024-05-23 10:54AM EDT157.504.303.306.45-10.18-70.30%10099.80%
TTWO240524P001600002024-05-22 12:09PM EDT160.008.896.009.700.00-1165.23%
TTWO240524P001650002024-05-17 9:34AM EDT165.0013.8011.1514.550.00-3194.92%
TTWO240524P001700002024-05-17 9:33AM EDT170.0017.5515.8519.350.00-20219.73%
TTWO240524P001900002024-05-16 11:03AM EDT190.0043.6135.8039.650.00--0181.25%