New Zealand markets close in 2 hours 46 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
135.94-4.78 (-3.40%)
At close: 04:00PM EDT
135.71 -0.23 (-0.17%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO250117C000500002023-05-31 12:07PM EDT50.0092.15100.85102.950.00-610129.99%
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%
TTWO250117C000650002023-06-27 10:01AM EDT65.0085.7390.8592.750.00-23117.63%
TTWO250117C000700002023-08-09 2:46PM EDT70.0079.2078.2079.400.00-1483.76%
TTWO250117C000750002023-02-27 4:59PM EDT75.0047.5151.7053.250.00-220.00%
TTWO250117C000800002023-04-13 10:39AM EDT80.0053.7455.1556.300.00-1424.61%
TTWO250117C000850002023-06-21 9:41AM EDT85.0064.5474.7076.850.00-1496.82%
TTWO250117C000900002023-08-21 10:08AM EDT90.0059.3362.0062.700.00-1469.49%
TTWO250117C000950002023-09-18 2:27PM EDT95.0056.5251.7552.400.00-21151.75%
TTWO250117C001000002023-09-05 11:53AM EDT100.0053.2947.9048.650.00-13350.82%
TTWO250117C001050002023-05-09 9:42AM EDT105.0037.0043.3044.500.00-11748.15%
TTWO250117C001100002023-08-11 10:15AM EDT110.0044.7546.2047.150.00-16857.99%
TTWO250117C001150002023-08-18 2:50PM EDT115.0040.6042.7543.500.00-64455.80%
TTWO250117C001200002023-07-11 1:25PM EDT120.0046.9937.5538.650.00-13450.86%
TTWO250117C001250002023-07-21 2:46PM EDT125.0044.4633.5034.550.00-49448.61%
TTWO250117C001300002023-09-21 9:43AM EDT130.0029.6328.2528.90-4.22-12.47%218342.69%
TTWO250117C001350002023-09-21 9:43AM EDT135.0026.8825.6026.25-3.43-11.32%286241.81%
TTWO250117C001400002023-09-21 11:55AM EDT140.0023.7523.1023.60-4.25-15.18%166940.72%
TTWO250117C001450002023-09-21 11:16AM EDT145.0021.7120.6021.25-2.14-8.97%29639.91%
TTWO250117C001500002023-09-21 11:16AM EDT150.0019.5318.4019.15-3.02-13.39%318039.28%
TTWO250117C001550002023-09-19 1:13PM EDT155.0021.4016.6517.200.00-229138.68%
TTWO250117C001600002023-09-11 12:46PM EDT160.0019.5914.6515.350.00-411438.04%
TTWO250117C001650002023-08-30 3:02PM EDT165.0015.7613.2013.650.00-1314437.43%
TTWO250117C001700002023-09-13 12:57PM EDT170.0014.8511.7012.100.00-161936.86%
TTWO250117C001750002023-09-01 2:30PM EDT175.0012.6010.3510.700.00-418136.34%
TTWO250117C001800002023-09-21 11:36AM EDT180.009.609.059.45-1.45-13.12%11835.88%
TTWO250117C001850002023-08-30 10:48AM EDT185.0010.008.008.300.00-58735.41%
TTWO250117C001900002023-09-05 3:54PM EDT190.008.707.057.300.00-3913135.02%
TTWO250117C001950002023-09-15 12:25PM EDT195.007.846.156.400.00-14434.65%
TTWO250117C002000002023-09-06 11:04AM EDT200.006.405.405.600.00-115634.31%
TTWO250117C002100002023-09-21 12:28PM EDT210.004.304.104.30-1.20-21.82%382633.78%
TTWO250117C002200002023-09-18 11:53AM EDT220.003.853.103.250.00-237533.22%
TTWO250117C002300002023-09-21 9:53AM EDT230.002.652.352.63-0.50-15.87%33333.35%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO250117P000500002023-09-21 1:38PM EDT50.000.540.310.80+0.09+20.00%13450.39%
TTWO250117P000550002023-09-11 3:53PM EDT55.000.670.601.020.00-2348.32%
TTWO250117P000600002023-09-13 9:30AM EDT60.000.800.831.270.00-12146.29%
TTWO250117P000650002023-08-15 12:02PM EDT65.001.360.761.250.00-21042.16%
TTWO250117P000700002023-09-06 9:30AM EDT70.001.351.401.900.00-11442.58%
TTWO250117P000750002023-09-14 3:23PM EDT75.001.501.962.130.00-13640.06%
TTWO250117P000800002023-08-07 11:45AM EDT80.002.792.032.280.00-1533137.20%
TTWO250117P000850002023-09-06 11:01AM EDT85.002.772.903.200.00-1737.45%
TTWO250117P000900002023-09-06 11:01AM EDT90.003.303.603.850.00-16636.15%
TTWO250117P000950002023-08-25 11:53AM EDT95.004.574.354.650.00-120335.05%
TTWO250117P001000002023-09-06 3:51PM EDT100.004.805.205.550.00-1815633.94%
TTWO250117P001050002023-09-06 3:36PM EDT105.005.756.256.600.00-502,20832.90%
TTWO250117P001100002023-09-20 1:05PM EDT110.006.307.357.800.00-382131.91%
TTWO250117P001150002023-09-15 12:25PM EDT115.007.228.659.200.00-133831.02%
TTWO250117P001200002023-09-21 10:50AM EDT120.0010.1010.2510.75+1.35+15.43%41,09130.11%
TTWO250117P001250002023-08-18 2:55PM EDT125.0012.709.9510.250.00-21,00125.30%
TTWO250117P001300002023-09-18 11:07AM EDT130.0012.2013.8514.400.00-11,09628.31%
TTWO250117P001350002023-08-18 2:58PM EDT135.0016.6513.4513.750.00-243922.92%
TTWO250117P001400002023-09-18 11:07AM EDT140.0016.2018.3019.000.00-122526.78%
TTWO250117P001450002023-08-07 3:58PM EDT145.0020.5018.5018.950.00-118421.71%
TTWO250117P001500002023-08-18 11:53AM EDT150.0024.0019.8520.750.00-298019.08%
TTWO250117P001550002023-09-20 10:05AM EDT155.0023.3026.6027.200.00-316223.90%
TTWO250117P001600002023-08-08 2:52PM EDT160.0030.1525.7026.200.00-7311214.54%
TTWO250117P001650002023-09-05 10:30AM EDT165.0029.7033.1534.100.00-75222.45%
TTWO250117P001700002023-08-31 11:58AM EDT170.0032.3036.8037.400.00-21920.66%
TTWO250117P001750002023-08-09 1:27PM EDT175.0038.8135.9036.500.00-8150.00%
TTWO250117P001800002023-08-23 1:28PM EDT180.0039.2045.0045.650.00-14619.01%
TTWO250117P001850002023-08-09 1:18PM EDT185.0046.6643.5044.050.00--10.00%
TTWO250117P001900002023-08-09 12:03PM EDT190.0052.4048.1548.900.00--100.00%
TTWO250117P001950002023-09-06 11:24AM EDT195.0055.0558.5559.600.00-1118.06%