New Zealand markets close in 3 hours 52 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
157.32+0.56 (+0.36%)
At close: 04:00PM EST
157.88 +0.56 (+0.36%)
After hours: 06:44PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO231208C001220002023-11-28 1:27PM EST122.0035.4534.8535.900.00--1149.22%
TTWO231208C001300002023-11-28 1:57PM EST130.0027.5526.7029.300.00--1181.93%
TTWO231208C001320002023-11-28 1:57PM EST132.0025.5524.6027.300.00-125167.38%
TTWO231208C001340002023-11-29 11:10AM EST134.0022.6022.6025.350.00-12157.62%
TTWO231208C001350002023-12-06 9:33AM EST135.0022.5021.8524.50+22.50-32162.99%
TTWO231208C001360002023-11-28 9:54AM EST136.0021.9020.9023.400.00-13155.76%
TTWO231208C001390002023-11-28 12:05PM EST139.0018.8517.9018.950.00-11887.89%
TTWO231208C001400002023-12-05 9:30AM EST140.0017.5515.7519.400.00-1198.83%
TTWO231208C001420002023-12-01 10:50AM EST142.0015.9113.6516.000.00-36113.67%
TTWO231208C001430002023-12-06 12:53PM EST143.0014.8012.0015.00+7.66+107.28%330327107.91%
TTWO231208C001440002023-11-21 1:48PM EST144.0012.3112.8515.300.00-535105.47%
TTWO231208C001450002023-12-05 9:53AM EST145.0011.0010.1513.000.00-1696.48%
TTWO231208C001460002023-12-04 10:00AM EST146.0010.559.7012.150.00-4496.63%
TTWO231208C001470002023-12-05 10:28AM EST147.007.608.3012.450.00-15131.64%
TTWO231208C001480002023-12-06 9:36AM EST148.009.998.259.85+0.94+10.39%12772.85%
TTWO231208C001490002023-11-20 10:52AM EST149.007.806.2010.250.00-117111.33%
TTWO231208C001500002023-12-06 10:55AM EST150.007.806.109.50+2.20+39.29%34059.47%
TTWO231208C001525002023-12-06 2:14PM EST152.504.934.907.20+0.78+18.80%638366.75%
TTWO231208C001550002023-12-06 2:39PM EST155.002.972.753.20+0.47+18.80%3763439.21%
TTWO231208C001575002023-12-06 3:59PM EST157.501.411.411.53-0.06-4.08%48860934.82%
TTWO231208C001600002023-12-06 3:58PM EST160.000.520.470.60-0.16-23.53%1,0822,06034.03%
TTWO231208C001625002023-12-06 3:01PM EST162.500.220.160.24-0.09-29.03%30772736.38%
TTWO231208C001650002023-12-06 3:44PM EST165.000.060.060.13-0.10-62.50%21584441.60%
TTWO231208C001675002023-12-06 3:15PM EST167.500.040.010.07-0.05-55.56%7532245.90%
TTWO231208C001700002023-12-06 3:28PM EST170.000.030.020.05-0.06-66.67%211,78251.76%
TTWO231208C001725002023-12-06 1:11PM EST172.500.020.020.08-0.06-75.00%128859.77%
TTWO231208C001750002023-12-06 9:33AM EST175.000.050.000.05+0.04+400.00%56461.72%
TTWO231208C001800002023-12-05 11:41AM EST180.000.020.000.090.00-8416081.25%
TTWO231208C001825002023-12-05 9:30AM EST182.500.190.000.74+0.19--62125.68%
TTWO231208C001850002023-12-05 9:30AM EST185.000.020.000.10+0.02--1096.88%
TTWO231208C001950002023-11-21 12:17PM EST195.000.750.000.750.00-117168.16%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO231208P001100002023-11-09 12:58PM EST110.000.120.000.040.00--2181.25%
TTWO231208P001200002023-12-04 11:28AM EST120.000.010.000.040.00-850179140.63%
TTWO231208P001220002023-11-14 12:01PM EST122.000.270.000.200.00-22161.72%
TTWO231208P001230002023-11-27 12:45PM EST123.000.010.000.200.00-11157.03%
TTWO231208P001250002023-11-08 3:46PM EST125.000.700.000.040.00-35120.31%
TTWO231208P001260002023-10-30 10:34AM EST126.004.930.001.280.00-11202.15%
TTWO231208P001300002023-12-04 9:30AM EST130.000.040.000.200.00-35125.78%
TTWO231208P001320002023-11-14 12:01PM EST132.000.440.000.200.00-22117.19%
TTWO231208P001340002023-12-05 9:30AM EST134.000.020.000.35+0.02--10119.14%
TTWO231208P001360002023-11-13 12:42PM EST136.000.420.000.050.00-4382.03%
TTWO231208P001370002023-11-08 11:56AM EST137.002.310.000.210.00--6896.48%
TTWO231208P001380002023-12-05 9:33AM EST138.000.070.000.06+0.07--376.56%
TTWO231208P001390002023-12-05 11:29AM EST139.000.040.000.060.00-105673.05%
TTWO231208P001400002023-12-05 9:31AM EST140.000.100.000.110.00-11975.39%
TTWO231208P001410002023-12-05 12:46PM EST141.000.060.000.060.00-1465.63%
TTWO231208P001420002023-11-29 3:31PM EST142.000.640.010.070.00-3864.45%
TTWO231208P001430002023-12-04 11:12AM EST143.000.260.000.060.00-1258.20%
TTWO231208P001440002023-12-05 12:55PM EST144.000.050.000.070.00-131555.47%
TTWO231208P001450002023-12-05 12:51PM EST145.000.070.000.070.00-231,88251.95%
TTWO231208P001460002023-12-05 11:31AM EST146.000.110.000.050.00-151250.78%
TTWO231208P001470002023-12-05 10:58AM EST147.000.260.000.130.00-496455.66%
TTWO231208P001480002023-12-06 9:49AM EST148.000.020.010.08-0.08-80.00%13946.48%
TTWO231208P001490002023-12-06 9:33AM EST149.000.050.020.20-0.07-58.33%127251.37%
TTWO231208P001500002023-12-06 3:58PM EST150.000.080.000.10-0.06-42.86%7018539.65%
TTWO231208P001525002023-12-06 3:59PM EST152.500.140.140.20-0.25-64.10%4225833.89%
TTWO231208P001550002023-12-06 3:54PM EST155.000.740.500.61-0.51-40.80%21552732.32%
TTWO231208P001575002023-12-06 3:43PM EST157.501.761.471.54-0.78-30.71%11030931.15%
TTWO231208P001600002023-12-06 3:54PM EST160.003.602.923.25-1.06-22.75%79733.20%
TTWO231208P001625002023-12-05 10:41AM EST162.509.175.105.550.00-21241.55%
TTWO231208P001650002023-11-29 9:58AM EST165.008.156.0010.000.00-1251.95%
TTWO231208P001700002023-11-28 10:49AM EST170.0012.5512.2513.250.00--154.69%
TTWO231208P001725002023-12-05 1:38PM EST172.5017.4014.6515.900.00-1166.41%
TTWO231208P001775002023-12-05 10:13AM EST177.5023.2519.7021.05+23.25--093.95%
TTWO231208P001800002023-11-27 9:51AM EST180.0023.2621.9523.250.00--0128.71%
TTWO231208P001825002023-12-06 10:02AM EST182.5024.5024.6027.35+24.50-10150.20%
TTWO231208P001850002023-12-04 10:16AM EST185.0029.4027.1028.10+29.40--0138.18%
TTWO231208P001900002023-12-06 10:14AM EST190.0032.7530.7533.25+32.75-20165.82%
TTWO231208P001950002023-12-04 1:56PM EST195.0038.5035.8538.40+38.50--0192.58%