New Zealand markets open in 56 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
154.60+2.27 (+1.49%)
At close: 04:00PM EDT
155.39 +0.79 (+0.51%)
After hours: 07:16PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240621C000700002024-05-21 9:31AM EDT70.0081.9883.2086.900.00-12152.15%
TTWO240621C000800002024-03-07 4:40PM EDT80.0066.0070.4074.000.00-110.00%
TTWO240621C000850002023-08-08 3:14PM EDT85.0060.0062.2063.300.00--10.00%
TTWO240621C000900002024-03-01 12:39PM EDT90.0060.0057.7061.450.00-110.00%
TTWO240621C001000002024-05-23 10:05AM EDT100.0053.4053.3557.050.00-2294.87%
TTWO240621C001050002024-01-23 2:38PM EDT105.0061.9048.3051.500.00-1375.49%
TTWO240621C001100002024-03-13 2:04PM EDT110.0038.1037.6540.900.00--10.00%
TTWO240621C001200002024-05-16 3:28PM EDT120.0027.1533.9037.200.00-111167.38%
TTWO240621C001250002024-05-09 11:07AM EDT125.0023.0028.6531.950.00-2954.49%
TTWO240621C001300002024-05-20 2:26PM EDT130.0020.5023.6027.150.00-177768.97%
TTWO240621C001350002024-05-16 3:37PM EDT135.0013.8619.8521.350.00-412051.10%
TTWO240621C001400002024-05-24 10:30AM EDT140.0014.3015.2015.60+0.15+1.06%1035634.16%
TTWO240621C001420002024-05-23 2:04PM EDT142.0011.3113.2515.60+11.31--248.02%
TTWO240621C001450002024-05-24 11:12AM EDT145.0010.809.8511.05+2.15+24.86%290629.53%
TTWO240621C001470002024-05-24 3:14PM EDT147.008.928.909.25+8.92-1327.25%
TTWO240621C001480002024-05-23 2:05PM EDT148.006.308.008.50+6.30--1527.06%
TTWO240621C001490002024-05-22 1:53PM EDT149.005.407.207.70+5.40--2726.33%
TTWO240621C001500002024-05-24 3:35PM EDT150.006.756.456.90+1.20+21.62%1251,42625.45%
TTWO240621C001525002024-05-24 3:14PM EDT152.504.874.905.10+4.87-46323.78%
TTWO240621C001550002024-05-24 3:48PM EDT155.003.803.453.65+1.37+56.38%81,36822.90%
TTWO240621C001575002024-05-24 3:58PM EDT157.502.462.342.51+2.46-208322.35%
TTWO240621C001600002024-05-24 3:36PM EDT160.001.701.601.65+0.65+61.90%685,58921.96%
TTWO240621C001625002024-05-24 3:36PM EDT162.501.101.021.12+1.10-1722.36%
TTWO240621C001650002024-05-24 3:38PM EDT165.000.700.630.78+0.25+55.56%122,66423.10%
TTWO240621C001675002024-05-24 11:15AM EDT167.500.450.390.48+0.45-1123.05%
TTWO240621C001700002024-05-24 3:51PM EDT170.000.230.240.40-0.03-11.54%123,51824.90%
TTWO240621C001725002024-05-23 11:28AM EDT172.500.200.130.25+0.20--524.98%
TTWO240621C001750002024-05-23 2:27PM EDT175.000.050.080.320.00-111,04028.96%
TTWO240621C001800002024-05-20 1:37PM EDT180.000.100.030.290.00-5661,73133.30%
TTWO240621C001850002024-05-24 12:04PM EDT185.000.070.050.31+0.04+133.33%240238.43%
TTWO240621C001900002024-05-20 9:30AM EDT190.000.050.021.310.00-144950.15%
TTWO240621C001950002024-05-15 11:17AM EDT195.000.100.001.060.00-2726152.30%
TTWO240621C002000002024-05-24 12:47PM EDT200.000.040.010.120.00-127344.14%
TTWO240621C002100002024-05-16 3:57PM EDT210.000.090.010.500.00-433657.08%
TTWO240621C002200002024-05-21 9:30AM EDT220.000.030.000.400.00-119961.82%
TTWO240621C002300002024-05-21 9:59AM EDT230.000.040.000.020.00-713751.95%
TTWO240621C002400002024-03-12 9:33AM EDT240.000.010.000.270.00-11870.31%
TTWO240621C002500002024-05-17 1:10PM EDT250.000.010.001.270.00-111195.46%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240621P000700002024-01-08 3:48PM EDT70.000.140.000.230.00-728124.61%
TTWO240621P000750002024-02-09 11:00AM EDT75.000.050.010.200.00-712113.28%
TTWO240621P000800002024-02-20 1:50PM EDT80.000.130.000.760.00-14125.29%
TTWO240621P000850002024-03-25 11:27AM EDT85.000.130.000.250.00-13197.46%
TTWO240621P000900002024-05-09 9:49AM EDT90.000.090.001.270.00-2325115.48%
TTWO240621P000950002024-03-15 2:44PM EDT95.000.270.041.420.00-26108.45%
TTWO240621P001000002024-05-24 3:18PM EDT100.000.050.010.31-0.11-68.75%131375.88%
TTWO240621P001050002024-05-22 12:56PM EDT105.000.050.001.280.00-22186.96%
TTWO240621P001100002024-04-17 11:36AM EDT110.000.530.001.340.00-119978.91%
TTWO240621P001150002024-05-17 2:05PM EDT115.000.090.002.050.00-427677.64%
TTWO240621P001200002024-05-20 12:39PM EDT120.000.100.050.270.00-159451.66%
TTWO240621P001250002024-05-24 11:43AM EDT125.000.110.040.17-0.02-15.38%2086141.07%
TTWO240621P001300002024-05-24 10:12AM EDT130.000.150.060.190.00-12,26435.25%
TTWO240621P001350002024-05-24 2:56PM EDT135.000.170.100.28-0.09-34.62%221,86331.06%
TTWO240621P001380002024-05-24 3:46PM EDT138.000.200.220.43+0.20-3729.76%
TTWO240621P001390002024-05-23 3:23PM EDT139.000.450.250.31+0.45--426.17%
TTWO240621P001400002024-05-24 3:25PM EDT140.000.300.280.34-0.22-42.31%61,44325.34%
TTWO240621P001420002024-05-24 3:46PM EDT142.000.380.380.45+0.38-4424.17%
TTWO240621P001440002024-05-22 1:35PM EDT144.001.040.530.60+1.04--523.05%
TTWO240621P001450002024-05-24 3:47PM EDT145.000.630.640.74-0.39-38.24%55,68222.96%
TTWO240621P001460002024-05-24 3:48PM EDT146.000.760.760.87+0.76-11122.56%
TTWO240621P001470002024-05-20 10:19AM EDT147.003.500.910.99+3.50--121.88%
TTWO240621P001480002024-05-23 2:17PM EDT148.001.831.081.16+1.83--5021.44%
TTWO240621P001490002024-05-24 11:20AM EDT149.001.251.271.39+1.25-123621.27%
TTWO240621P001500002024-05-24 3:28PM EDT150.001.521.491.62-1.07-41.31%91,43320.84%
TTWO240621P001525002024-05-24 11:51AM EDT152.502.442.302.41+2.44-91320.15%
TTWO240621P001550002024-05-24 2:45PM EDT155.003.533.353.55-1.64-31.72%881519.92%
TTWO240621P001575002024-05-24 1:35PM EDT157.505.204.755.00+5.20-263219.80%
TTWO240621P001600002024-05-21 3:36PM EDT160.009.656.406.850.00-1333220.57%
TTWO240621P001650002024-05-10 1:38PM EDT165.0019.7010.5010.950.00-521520.70%
TTWO240621P001700002024-05-22 2:43PM EDT170.0020.0014.5016.050.00-18828.27%
TTWO240621P001750002024-05-16 3:32PM EDT175.0028.9518.9522.000.00-101044.68%
TTWO240621P001800002024-05-22 2:43PM EDT180.0030.0023.3527.050.00-18451.56%
TTWO240621P001850002023-08-01 11:23AM EDT185.0034.6541.9044.550.00-114137.72%
TTWO240621P001900002024-02-09 10:33AM EDT190.0034.1044.5547.950.00-10132.80%
TTWO240621P001950002024-02-09 10:30AM EDT195.0040.5050.0553.050.00-10141.83%
TTWO240621P002000002023-12-15 12:13PM EDT200.0038.8036.6040.500.00-100.00%