TTWO - Take-Two Interactive Software, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO250117C000500002023-05-31 12:07PM EDT50.0092.1591.5093.550.00-61072.58%
TTWO250117C000550002022-12-12 12:30PM EDT55.0055.2557.3059.750.00-1160.00%
TTWO250117C000600002022-12-07 4:33PM EDT60.0050.4053.4555.950.00-240.00%
TTWO250117C000650002023-04-13 10:40AM EDT65.0065.2266.8068.450.00-130.00%
TTWO250117C000700002022-11-08 12:07PM EDT70.0040.2542.7544.450.00--30.00%
TTWO250117C000750002023-02-27 4:59PM EDT75.0047.5151.7053.250.00-220.00%
TTWO250117C000800002023-04-13 10:39AM EDT80.0053.7455.1556.300.00-140.00%
TTWO250117C000850002023-01-26 10:30AM EDT85.0042.6639.2540.600.00-350.00%
TTWO250117C000900002023-04-20 10:54AM EDT90.0048.3558.0059.800.00-1352.05%
TTWO250117C000950002023-03-13 3:57PM EDT95.0035.2240.3041.100.00-190.00%
TTWO250117C001000002023-05-30 10:06AM EDT100.0052.5050.7552.450.00-23150.94%
TTWO250117C001050002023-05-09 9:42AM EDT105.0037.0047.1048.400.00-11748.50%
TTWO250117C001100002023-05-19 11:30AM EDT110.0043.5543.7545.000.00-16847.20%
TTWO250117C001150002023-05-09 3:22PM EDT115.0031.9440.7042.200.00-41646.80%
TTWO250117C001200002023-05-12 2:47PM EDT120.0029.0837.1038.650.00-53444.96%
TTWO250117C001250002023-05-18 3:57PM EDT125.0037.1034.4535.600.00-77743.82%
TTWO250117C001300002023-05-08 3:03PM EDT130.0024.7631.5032.650.00-210242.69%
TTWO250117C001350002023-06-02 3:52PM EDT135.0029.6528.8029.80+1.00+3.49%285741.57%
TTWO250117C001400002023-06-02 2:30PM EDT140.0026.5026.2527.35-0.16-0.60%30039140.88%
TTWO250117C001450002023-05-22 11:34AM EDT145.0024.6023.8024.850.00-206639.94%
TTWO250117C001500002023-06-02 3:02PM EDT150.0022.2721.2522.60+1.07+5.05%214939.21%
TTWO250117C001550002023-06-01 10:13AM EDT155.0020.7019.3520.350.00-15938.31%
TTWO250117C001600002023-06-01 10:27AM EDT160.0018.1017.2018.350.00-75837.60%
TTWO250117C001650002023-06-01 1:14PM EDT165.0016.3515.3516.500.00-44636.94%
TTWO250117C001700002023-06-01 1:47PM EDT170.0014.2014.1514.85-0.30-2.07%1330536.41%
TTWO250117C001750002023-03-02 10:30AM EDT175.006.357.458.150.00-1627.91%
TTWO250117C001800002023-05-19 9:40AM EDT180.0012.9511.1011.900.00-1235.36%
TTWO250117C001900002023-01-09 2:43PM EDT190.006.055.055.600.00--127.80%
TTWO250117C001950002023-05-18 9:35AM EDT195.008.847.708.400.00-14434.06%
TTWO250117C002000002023-06-01 10:05AM EDT200.007.656.757.500.00-14510133.77%
TTWO250117C002100002023-05-26 2:21PM EDT210.006.055.455.950.00-24533.23%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO250117P000500002023-05-22 10:22AM EDT50.000.930.681.130.00-22249.12%
TTWO250117P000550002023-05-18 3:10PM EDT55.001.271.021.410.00-2147.14%
TTWO250117P000600002023-05-17 2:49PM EDT60.002.051.221.740.00-62245.35%
TTWO250117P000650002023-05-25 3:25PM EDT65.001.961.562.130.00-21143.70%
TTWO250117P000700002023-05-31 11:08AM EDT70.002.312.012.350.00-11341.09%
TTWO250117P000750002023-05-16 12:21PM EDT75.004.002.452.760.00-102039.34%
TTWO250117P000800002023-05-31 11:09AM EDT80.003.253.103.450.00-123938.50%
TTWO250117P000850002023-05-23 2:17PM EDT85.004.303.754.100.00-7637.21%
TTWO250117P000900002023-05-31 10:47AM EDT90.004.754.354.700.00-163335.60%
TTWO250117P000950002023-05-30 3:10PM EDT95.005.505.205.800.00-61635.11%
TTWO250117P001000002023-05-31 10:47AM EDT100.006.606.156.800.00-1512334.07%
TTWO250117P001050002023-05-31 10:48AM EDT105.007.757.207.850.00-152,11932.92%
TTWO250117P001100002023-05-26 12:51PM EDT110.008.808.459.150.00-668432.04%
TTWO250117P001150002023-06-02 12:00PM EDT115.0010.359.8010.55-0.55-5.05%1018831.10%
TTWO250117P001200002023-05-22 11:53AM EDT120.0012.3011.3512.050.00-6461730.09%
TTWO250117P001250002023-05-31 12:32PM EDT125.0013.9013.0013.850.00-30099629.33%
TTWO250117P001300002023-05-19 10:19AM EDT130.0016.0114.6015.650.00-312428.32%
TTWO250117P001350002023-06-01 3:32PM EDT135.0017.8017.0517.800.00-15032827.58%
TTWO250117P001400002023-06-02 2:41PM EDT140.0019.7519.2019.80+0.36+1.86%7613526.36%
TTWO250117P001450002023-06-02 2:51PM EDT145.0022.2521.5022.25-0.65-2.84%545425.53%
TTWO250117P001500002023-06-02 3:11PM EDT150.0024.8023.7024.85+0.45+1.85%14924.62%
TTWO250117P001550002023-06-01 3:21PM EDT155.0028.0026.9527.650.00-727423.69%
TTWO250117P001600002023-04-28 1:22PM EDT160.0039.6529.1530.350.00-1722.28%
TTWO250117P001650002023-05-09 11:56AM EDT165.0043.0033.1033.900.00-61221.82%
TTWO250117P001700002023-05-02 2:34PM EDT170.0049.7036.8537.600.00-1121.28%