New Zealand markets open in 54 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
113.32+0.66 (+0.59%)
As of 03:06PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO250117C000500002022-12-06 11:13AM EST50.0061.2962.2564.950.00-1342.04%
TTWO250117C000550002022-12-12 11:30AM EST55.0055.2557.3059.750.00-11636.57%
TTWO250117C000600002022-12-07 3:33PM EST60.0050.4053.4555.950.00-2438.81%
TTWO250117C000650002022-10-24 9:06AM EST65.0069.110.000.000.00-230.00%
TTWO250117C000700002022-11-08 11:07AM EST70.0040.2542.7544.450.00--324.56%
TTWO250117C000800002022-11-08 10:11AM EST80.0035.0036.3037.950.00-4530.25%
TTWO250117C000850002023-01-26 9:30AM EST85.0042.6642.6044.400.00-3550.01%
TTWO250117C000950002023-01-23 12:20PM EST95.0035.8536.0537.700.00-1848.33%
TTWO250117C001000002023-01-27 12:07PM EST100.0035.6033.3534.800.00-11547.19%
TTWO250117C001050002023-01-24 11:25AM EST105.0029.0530.5532.000.00-11146.05%
TTWO250117C001100002023-01-31 2:06PM EST110.0029.3028.0029.30+1.30+4.64%12944.91%
TTWO250117C001150002023-01-17 9:39AM EST115.0021.9425.4026.800.00-101243.93%
TTWO250117C001200002023-01-18 2:49PM EST120.0019.5023.2524.500.00-11643.10%
TTWO250117C001250002023-01-30 10:21AM EST125.0021.9021.2022.300.00-505542.25%
TTWO250117C001300002023-01-31 2:06PM EST130.0019.7518.9020.30-0.35-1.74%16041.54%
TTWO250117C001350002023-01-23 3:34PM EST135.0017.6017.4518.450.00-182240.90%
TTWO250117C001400002023-01-06 11:54AM EST140.0014.3515.8016.750.00-25037740.31%
TTWO250117C001450002023-01-27 10:43AM EST145.0015.4814.2015.200.00-15039.80%
TTWO250117C001500002023-01-23 11:37AM EST150.0013.0012.6513.750.00-413739.29%
TTWO250117C001550002023-01-27 12:04PM EST155.0012.9511.4512.400.00-11438.77%
TTWO250117C001600002022-12-15 3:14PM EST160.009.259.1010.200.00-51736.65%
TTWO250117C001650002023-01-06 10:28AM EST165.008.709.3510.000.00-12237.78%
TTWO250117C001700002022-12-07 1:37PM EST170.007.257.908.750.00-1536.96%
TTWO250117C001800002023-01-03 10:00AM EST180.006.956.357.250.00-1136.69%
TTWO250117C001900002023-01-09 1:43PM EST190.006.055.255.850.00--136.14%
TTWO250117C001950002023-01-24 12:55PM EST195.004.954.505.450.00-53236.32%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO250117P000500002023-01-30 10:47AM EST50.002.001.772.190.00-1745.49%
TTWO250117P000600002022-11-11 11:01AM EST60.005.264.705.200.00-21548.88%
TTWO250117P000650002022-11-10 12:39PM EST65.006.755.656.350.00-2647.80%
TTWO250117P000700002022-11-11 12:39PM EST70.007.386.807.600.00-1246.69%
TTWO250117P000800002022-12-12 11:59AM EST80.009.969.059.700.00-27342.76%
TTWO250117P000850002022-12-29 11:19AM EST85.0011.557.808.550.00-2535.83%
TTWO250117P000900002023-01-31 1:08PM EST90.009.409.159.80-1.61-14.62%12534.35%
TTWO250117P000950002023-01-12 12:19PM EST95.0015.0010.7511.350.00-11333.22%
TTWO250117P001000002023-01-27 12:28PM EST100.0012.9012.2513.100.00-510632.20%
TTWO250117P001050002023-01-23 3:52PM EST105.0016.2014.3015.050.00-52,01931.26%
TTWO250117P001100002022-12-16 9:56AM EST110.0023.0520.9021.900.00-157338.12%
TTWO250117P001150002023-01-18 2:18PM EST115.0023.8018.6519.550.00-365429.50%
TTWO250117P001200002023-01-27 12:31PM EST120.0021.5021.1022.050.00-155328.59%
TTWO250117P001250002022-12-02 2:10PM EST125.0029.0030.0031.250.00-933137.96%
TTWO250117P001300002022-11-03 12:39PM EST130.0031.0031.1532.150.00--133.96%
TTWO250117P001350002023-01-06 11:54AM EST135.0037.3029.5030.750.00-1216925.94%
TTWO250117P001400002022-12-05 3:56PM EST140.0039.0039.3540.450.00-11113935.61%
TTWO250117P001450002023-01-06 11:57AM EST145.0044.7036.2037.450.00-303324.01%
TTWO250117P001500002022-12-05 3:56PM EST150.0046.5546.0047.800.00-6735.02%
TTWO250117P001550002022-12-05 3:57PM EST155.0050.5050.3551.950.00-2435.26%
TTWO250117P001600002022-12-05 3:57PM EST160.0054.7053.9056.450.00-4535.96%
TTWO250117P001650002022-12-05 3:58PM EST165.0059.0058.2560.800.00-2536.29%
TTWO250117P001700002022-09-23 8:30AM EST170.0058.0549.8551.450.00-110.00%