New Zealand markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
147.27-4.07 (-2.69%)
At close: 04:00PM EDT
147.00 -0.27 (-0.18%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO250117C000500002023-12-14 11:48AM EDT50.00116.05112.60116.250.00-110182.63%
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 EDT65.0085.7390.8592.750.00-23109.23%
TTWO250117C000700002024-03-04 4:48PM EDT70.0079.9383.1086.850.00-1592.98%
TTWO250117C000750002023-02-27 4:59PM EDT75.0047.5151.7053.250.00-220.00%
TTWO250117C000800002024-01-26 3:25PM EDT80.0092.2573.6577.150.00-1481.49%
TTWO250117C000850002023-06-21 9:41AM EDT85.0064.5474.7076.850.00-1494.83%
TTWO250117C000900002024-01-26 12:54PM EDT90.0084.5065.1568.150.00-101474.15%
TTWO250117C000950002023-12-14 11:47AM EDT95.0074.8771.1574.900.00-59103.77%
TTWO250117C001000002024-04-01 11:23AM EDT100.0055.6052.7054.700.00-25253.51%
TTWO250117C001050002024-03-26 10:35AM EDT105.0047.6548.1050.550.00-22050.87%
TTWO250117C001100002024-03-04 1:02PM EDT110.0046.0548.2051.000.00-16361.13%
TTWO250117C001150002023-10-18 11:52AM EDT115.0043.8051.0051.800.00-102973.10%
TTWO250117C001200002024-03-20 10:10AM EDT120.0038.3536.4537.500.00-71745.69%
TTWO250117C001250002024-01-22 4:24PM EDT125.0049.6437.0538.250.00-158453.03%
TTWO250117C001300002024-03-22 3:46PM EDT130.0034.5029.8030.150.00-118342.31%
TTWO250117C001350002024-04-03 1:34PM EDT135.0029.5926.4527.500.00-285442.42%
TTWO250117C001400002024-04-04 10:14AM EDT140.0027.3522.1024.550.00-460241.50%
TTWO250117C001450002024-04-12 1:07PM EDT145.0021.5520.2020.85-4.45-17.12%1513138.75%
TTWO250117C001500002024-04-12 9:47AM EDT150.0019.1117.5018.15-1.99-9.43%124337.68%
TTWO250117C001550002024-04-12 1:17PM EDT155.0016.4015.4515.75-2.00-10.87%245736.84%
TTWO250117C001600002024-04-10 10:37AM EDT160.0016.1513.3013.600.00-160236.12%
TTWO250117C001650002024-04-12 12:32PM EDT165.0012.4010.9011.70-0.67-5.13%267135.52%
TTWO250117C001700002024-04-08 3:14PM EDT170.0012.559.6010.100.00-777435.16%
TTWO250117C001750002024-04-11 11:53AM EDT175.009.578.108.500.00-243534.44%
TTWO250117C001800002024-04-08 10:39AM EDT180.009.276.807.200.00-334734.01%
TTWO250117C001850002024-04-12 10:41AM EDT185.006.535.756.05-0.86-11.64%236033.56%
TTWO250117C001900002024-04-12 10:41AM EDT190.005.474.755.05-0.33-5.69%236133.14%
TTWO250117C001950002024-04-05 9:40AM EDT195.004.954.004.300.00-1525433.05%
TTWO250117C002000002024-04-11 10:21AM EDT200.004.203.303.550.00-137332.65%
TTWO250117C002100002024-04-08 11:00AM EDT210.003.451.842.520.00-221,27632.45%
TTWO250117C002200002024-04-10 12:07PM EDT220.002.081.531.730.00-350932.08%
TTWO250117C002300002024-04-08 12:29PM EDT230.001.741.041.200.00-137031.90%
TTWO250117C002400002024-04-12 3:26PM EDT240.000.820.730.87-0.17-17.17%32132.06%
TTWO250117C002500002024-04-08 11:27AM EDT250.000.840.320.880.00-13134.17%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO250117P000500002024-03-25 12:15PM EDT50.000.160.000.300.00-910953.91%
TTWO250117P000550002024-03-05 4:22PM EDT55.000.190.040.340.00-3850.98%
TTWO250117P000600002024-03-25 12:15PM EDT60.000.240.010.390.00-93652.15%
TTWO250117P000650002024-03-14 2:58PM EDT65.000.520.041.560.00-21154.39%
TTWO250117P000700002024-03-20 12:31PM EDT70.000.450.430.610.00-21847.49%
TTWO250117P000750002024-03-14 2:59PM EDT75.000.780.280.740.00-24145.19%
TTWO250117P000800002024-03-14 9:30AM EDT80.001.020.420.900.00-533743.07%
TTWO250117P000850002024-03-25 12:44PM EDT85.001.050.621.100.00-111241.13%
TTWO250117P000900002024-04-12 3:59PM EDT90.001.301.051.46+0.22+20.37%14,34940.11%
TTWO250117P000950002024-04-11 10:55AM EDT95.001.381.571.710.00-1028638.00%
TTWO250117P001000002024-04-11 12:13PM EDT100.001.811.962.310.00-1119037.48%
TTWO250117P001050002024-04-02 11:43AM EDT105.002.562.342.920.00-502,09136.44%
TTWO250117P001100002024-03-25 11:31AM EDT110.003.853.153.300.00-696234.16%
TTWO250117P001150002024-04-11 2:50PM EDT115.003.302.724.150.00-148933.26%
TTWO250117P001200002024-04-12 12:39PM EDT120.004.704.855.60+0.10+2.17%13,20433.62%
TTWO250117P001250002024-04-11 3:50PM EDT125.005.105.956.950.00-61,11833.05%
TTWO250117P001300002024-04-11 3:50PM EDT130.006.257.307.500.00-62,26330.13%
TTWO250117P001350002024-04-09 3:50PM EDT135.006.908.909.050.00-41,43829.22%
TTWO250117P001400002024-04-12 3:04PM EDT140.0010.4110.6010.85+2.19+26.64%11,41528.36%
TTWO250117P001450002024-04-11 3:50PM EDT145.0010.9512.7013.300.00-575628.30%
TTWO250117P001500002024-04-11 2:51PM EDT150.0012.9513.9515.650.00-943227.51%
TTWO250117P001550002024-04-11 1:53PM EDT155.0015.3017.6018.000.00-352726.19%
TTWO250117P001600002024-04-12 12:39PM EDT160.0019.7320.4520.75+1.88+10.53%144625.11%
TTWO250117P001650002024-04-12 12:39PM EDT165.0022.7823.4024.55+2.08+10.05%131825.63%
TTWO250117P001700002024-04-08 10:01AM EDT170.0023.2925.0028.650.00-718726.37%
TTWO250117P001750002024-03-04 11:38AM EDT175.0030.4026.5028.450.00-14514.11%
TTWO250117P001800002024-02-09 10:32AM EDT180.0028.5036.8037.850.00-45129.24%
TTWO250117P001850002024-02-08 1:15PM EDT185.0024.4540.5042.150.00-1629.59%
TTWO250117P001900002024-02-08 12:59PM EDT190.0027.4544.2048.400.00-213634.73%
TTWO250117P001950002024-02-26 11:48AM EDT195.0045.0046.3049.900.00-1026.61%
TTWO250117P002000002024-03-21 12:08PM EDT200.0047.6851.1554.250.00-5025.67%
TTWO250117P002100002024-02-09 10:30AM EDT210.0057.3564.0068.250.00-2041.55%
TTWO250117P002200002024-02-09 10:37AM EDT220.0066.8074.0578.200.00-2044.59%
TTWO250117P002300002024-02-09 10:33AM EDT230.0075.6084.0088.300.00-1047.80%