New Zealand markets close in 2 hours 51 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
146.93-0.55 (-0.37%)
At close: 04:00PM EST
146.70 -0.23 (-0.16%)
After hours: 07:54PM EST
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO260116C000850002024-02-12 1:45PM EST85.0084.0071.1073.650.00-5753.52%
TTWO260116C000900002024-01-25 11:05AM EST90.0088.4170.0074.200.00-5559.56%
TTWO260116C000950002024-02-09 11:05AM EST95.0072.8563.4066.450.00-2251.00%
TTWO260116C001000002024-02-29 1:18PM EST100.0060.5560.2561.90-0.45-0.74%21450.89%
TTWO260116C001150002023-09-12 1:30PM EST115.0051.9049.6050.600.00--145.79%
TTWO260116C001200002024-02-09 3:15PM EST120.0055.2045.3047.050.00--1544.32%
TTWO260116C001250002024-01-29 3:48PM EST125.0061.6441.6043.950.00-1243.43%
TTWO260116C001300002024-02-20 11:28AM EST130.0044.0439.7540.700.00-3842.20%
TTWO260116C001350002024-02-27 10:15AM EST135.0037.9036.7039.500.00-2443.68%
TTWO260116C001400002024-02-07 10:17AM EST140.0052.4533.9534.800.00-1240.25%
TTWO260116C001450002024-02-29 11:52AM EST145.0031.0031.3532.10-7.90-20.31%1239.42%
TTWO260116C001500002024-02-27 10:55AM EST150.0029.1828.8530.650.00-15140.07%
TTWO260116C001550002024-02-28 9:49AM EST155.0025.9026.4527.150.00-21737.96%
TTWO260116C001600002024-02-29 12:37PM EST160.0024.4024.2024.80-0.25-1.01%27637.19%
TTWO260116C001650002024-02-09 9:47AM EST165.0028.5020.0022.650.00-26536.54%
TTWO260116C001700002024-02-29 3:54PM EST170.0020.1519.6020.65-11.85-37.03%11535.95%
TTWO260116C001750002024-02-20 9:50AM EST175.0021.8316.0018.850.00-1435.47%
TTWO260116C001800002024-02-29 9:30AM EST180.0017.1915.1517.10-2.80-14.01%22234.93%
TTWO260116C001850002024-02-29 3:49PM EST185.0015.0514.9015.50-0.15-0.99%37234.45%
TTWO260116C001900002024-02-26 9:44AM EST190.0015.2213.4014.000.00-14133.96%
TTWO260116C001950002024-02-09 2:17PM EST195.0017.9512.1512.650.00-11333.55%
TTWO260116C002000002024-02-29 10:01AM EST200.0011.0010.8011.35+0.10+0.92%128033.08%
TTWO260116C002100002024-02-27 3:59PM EST210.009.356.509.150.00-814932.33%
TTWO260116C002200002024-02-29 10:52AM EST220.006.907.007.35-1.59-18.73%22831.70%
TTWO260116C002300002024-02-26 11:13AM EST230.006.255.505.950.00-11531.28%
TTWO260116C002400002024-02-29 1:18PM EST240.004.454.355.65-0.45-9.18%37332.50%
TTWO260116C002500002024-02-29 1:10PM EST250.003.603.404.30-0.10-2.70%811131.49%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO260116P000700002024-02-13 9:30AM EST70.001.650.800.000.00-2512.50%
TTWO260116P000750002024-02-13 9:30AM EST75.002.031.792.600.00-1338.48%
TTWO260116P000800002024-02-29 11:46AM EST80.002.602.432.55+0.05+1.96%437535.22%
TTWO260116P000900002023-11-08 12:54PM EST90.005.702.024.100.00-1134.34%
TTWO260116P000950002023-12-20 12:05PM EST95.003.602.234.150.00--1031.59%
TTWO260116P001000002023-12-18 2:51PM EST100.004.802.915.150.00-1331.21%
TTWO260116P001050002023-12-22 1:23PM EST105.005.303.605.200.00-1028.53%
TTWO260116P001100002024-02-09 9:37AM EST110.006.507.007.300.00--129.93%
TTWO260116P001150002024-02-27 1:45PM EST115.008.128.108.450.00-1429.08%
TTWO260116P001200002024-01-18 11:59AM EST120.008.808.258.850.00-31926.83%
TTWO260116P001250002024-02-28 9:43AM EST125.0011.0010.8011.100.00-11627.38%
TTWO260116P001300002024-02-27 1:52PM EST130.0012.1512.1512.700.00-15015326.64%
TTWO260116P001350002024-02-27 3:05PM EST135.0013.8714.0514.450.00-1325.89%
TTWO260116P001400002024-02-27 2:05PM EST140.0015.8515.9016.350.00-4925.13%
TTWO260116P001450002024-02-12 3:44PM EST145.0016.2517.9018.450.00-1624.41%
TTWO260116P001500002024-02-07 3:07PM EST150.0014.9020.2520.700.00-10010423.66%
TTWO260116P001550002023-11-21 11:56AM EST155.0021.4017.6020.300.00-252919.38%
TTWO260116P001600002024-01-24 1:39PM EST160.0018.5023.1024.050.00-1319.99%
TTWO260116P001650002024-02-06 10:38AM EST165.0022.1528.0028.550.00-519021.33%
TTWO260116P001700002023-12-18 11:14AM EST170.0027.0024.6028.200.00-158015.87%
TTWO260116P001750002023-12-18 11:52AM EST175.0029.5028.1029.800.00-71011.61%
TTWO260116P001800002024-01-04 10:54AM EST180.0032.7028.4531.200.00-1110.00%
TTWO260116P001850002023-11-10 2:40PM EST185.0043.0537.4040.000.00--3214.42%
TTWO260116P001900002024-01-08 11:08AM EST190.0039.7533.2535.100.00-481410.00%
TTWO260116P001950002024-01-16 10:12AM EST195.0040.9442.8043.800.00-31480.00%
TTWO260116P002000002024-02-20 11:25AM EST200.0049.7853.1556.000.00-1219.81%
TTWO260116P002200002023-11-21 2:10PM EST220.0064.7059.1062.200.00--30.00%