New Zealand markets open in 7 hours 25 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
156.71+2.10 (+1.36%)
As of 10:35AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO250620C000800002024-03-25 1:53PM EDT80.0072.2767.5071.950.00-110.00%
TTWO250620C000850002024-03-25 1:53PM EDT85.0068.1963.5067.350.00-110.00%
TTWO250620C001000002024-02-12 11:18AM EDT100.0066.5155.5056.700.00--50.00%
TTWO250620C001100002024-04-01 1:14PM EDT110.0050.8046.2047.200.00-1020.06%
TTWO250620C001150002024-05-22 2:07PM EDT115.0047.2050.9052.600.00-1848.65%
TTWO250620C001200002024-05-16 3:10PM EDT120.0038.9547.3048.750.00-12447.13%
TTWO250620C001250002024-04-11 10:39AM EDT125.0040.7035.3039.450.00-7434.20%
TTWO250620C001300002024-02-21 3:41PM EDT130.0037.6039.4540.450.00-3342.53%
TTWO250620C001350002024-03-25 12:30PM EDT135.0031.0028.3530.050.00-23428.51%
TTWO250620C001400002024-04-29 3:41PM EDT140.0027.0032.7034.250.00-21241.28%
TTWO250620C001450002024-05-21 11:51AM EDT145.0027.6529.9031.850.00-108341.48%
TTWO250620C001500002024-05-24 11:19AM EDT150.0026.7026.6528.800.00-42940.35%
TTWO250620C001550002024-05-20 1:24PM EDT155.0020.0024.0025.100.00-118237.99%
TTWO250620C001600002024-05-17 9:35AM EDT160.0018.5021.3022.350.00-15136.95%
TTWO250620C001650002024-05-17 11:44AM EDT165.0014.4718.6019.950.00-124036.24%
TTWO250620C001700002024-05-22 12:28PM EDT170.0014.5516.2017.500.00-2721835.21%
TTWO250620C001750002024-05-17 9:46AM EDT175.0013.3514.1515.600.00-139734.81%
TTWO250620C001800002024-05-23 9:38AM EDT180.0011.8412.6513.700.00-222434.17%
TTWO250620C001850002024-05-09 3:51PM EDT185.009.2011.1511.900.00-2710533.45%
TTWO250620C001900002024-05-22 9:30AM EDT190.008.169.8010.450.00-927633.07%
TTWO250620C001950002024-05-24 10:51AM EDT195.007.718.359.000.00-20132932.46%
TTWO250620C002000002024-05-24 10:51AM EDT200.006.657.207.800.00-20263632.06%
TTWO250620C002100002024-05-21 1:07PM EDT210.004.705.306.050.00-137131.85%
TTWO250620C002200002024-05-15 3:50PM EDT220.003.452.724.400.00-24631.06%
TTWO250620C002300002024-05-17 11:35AM EDT230.001.772.763.300.00-10525730.76%
TTWO250620C002400002024-05-24 1:58PM EDT240.001.991.972.350.00-12430.16%
TTWO250620C002500002024-05-23 10:35AM EDT250.001.971.451.760.00-1310130.04%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO250620P000750002024-04-22 11:31AM EDT75.001.280.000.000.00-1012.50%
TTWO250620P000800002024-05-20 9:30AM EDT80.001.240.002.930.00-12151.90%
TTWO250620P000850002024-05-16 9:30AM EDT85.001.760.003.200.00-22149.26%
TTWO250620P000900002024-05-20 1:58PM EDT90.001.700.003.450.00-2846.56%
TTWO250620P000950002024-03-12 1:31PM EDT95.003.572.293.050.00-666441.38%
TTWO250620P001000002024-05-20 9:50AM EDT100.002.751.842.410.00-521035.49%
TTWO250620P001050002024-05-17 1:04PM EDT105.003.342.172.930.00-14334.41%
TTWO250620P001100002024-05-10 1:17PM EDT110.005.002.933.550.00-32532333.40%
TTWO250620P001150002024-05-20 1:11PM EDT115.004.953.604.250.00-153032.36%
TTWO250620P001200002024-05-20 1:11PM EDT120.006.003.805.100.00-10190531.44%
TTWO250620P001250002024-05-22 12:31PM EDT125.006.605.406.000.00-501,10630.36%
TTWO250620P001300002024-05-20 1:11PM EDT130.008.506.457.150.00-144929.55%
TTWO250620P001350002024-05-24 3:38PM EDT135.008.257.308.400.00-678928.64%
TTWO250620P001400002024-05-24 10:51AM EDT140.0010.078.859.800.00-21523527.71%
TTWO250620P001450002024-05-24 10:53AM EDT145.0011.6010.6011.400.00-22047126.83%
TTWO250620P001500002024-05-20 1:03PM EDT150.0015.6511.9013.150.00-83525.87%
TTWO250620P001550002024-05-20 1:03PM EDT155.0014.9014.8515.15-3.15-14.86%4419724.99%
TTWO250620P001600002024-04-29 3:50PM EDT160.0024.9016.7017.400.00-17624.15%
TTWO250620P001650002024-02-08 4:55PM EDT165.0017.7527.8029.450.00-2438.14%
TTWO250620P001700002024-05-16 12:24PM EDT170.0029.5821.9022.650.00--222.50%
TTWO250620P001750002024-02-29 10:56AM EDT175.0033.0031.8533.550.00-3034.30%
TTWO250620P001900002024-02-28 1:02PM EDT190.0044.3042.1544.500.00--14634.36%