TTWO - Take-Two Interactive Software, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230609C001140002023-05-25 9:32AM EDT114.0022.2018.8519.350.00--1160.16%
TTWO230609C001190002023-05-15 2:26PM EDT119.009.6013.8514.350.00-13122.27%
TTWO230609C001200002023-05-18 11:29AM EDT120.0020.7012.8513.350.00-54114.45%
TTWO230609C001220002023-05-19 12:11PM EDT122.0015.3510.9011.400.00-11106.06%
TTWO230609C001240002023-05-19 9:46AM EDT124.0015.658.859.300.00-1180.47%
TTWO230609C001250002023-06-08 9:34AM EDT125.008.007.858.400.00-21079.10%
TTWO230609C001260002023-06-06 12:31PM EDT126.0010.596.857.300.00-51265.43%
TTWO230609C001270002023-06-07 1:16PM EDT127.006.155.856.250.00-3954.69%
TTWO230609C001280002023-06-07 3:24PM EDT128.004.964.955.300.00-2747454.69%
TTWO230609C001290002023-06-07 2:39PM EDT129.004.053.854.200.00-6751.76%
TTWO230609C001300002023-06-09 11:25AM EDT130.002.352.943.15-0.67-22.19%12039.16%
TTWO230609C001310002023-06-09 11:25AM EDT131.001.331.952.22-0.78-36.97%2833.50%
TTWO230609C001320002023-06-09 10:25AM EDT132.000.480.991.22-1.24-72.09%83822.46%
TTWO230609C001330002023-06-09 1:26PM EDT133.000.360.290.36-0.57-61.29%663013.58%
TTWO230609C001340002023-06-09 1:28PM EDT134.000.070.040.08-0.39-84.78%115514.45%
TTWO230609C001350002023-06-09 1:01PM EDT135.000.020.000.04-0.20-90.91%164719.34%
TTWO230609C001360002023-06-09 11:43AM EDT136.000.020.000.07-0.05-71.43%77629.88%
TTWO230609C001370002023-06-08 11:32AM EDT137.000.030.000.050.00-37234.57%
TTWO230609C001380002023-06-09 11:28AM EDT138.000.060.000.05+0.02+50.00%114741.02%
TTWO230609C001390002023-06-09 11:25AM EDT139.000.050.000.19+0.01+25.00%126053.91%
TTWO230609C001400002023-06-08 3:18PM EDT140.000.030.000.250.00-429064.26%
TTWO230609C001410002023-06-09 9:59AM EDT141.000.050.000.010.00-163246.88%
TTWO230609C001420002023-06-09 12:24PM EDT142.000.010.010.110.00-17767.58%
TTWO230609C001430002023-06-08 12:04PM EDT143.000.020.000.350.00-276490.43%
TTWO230609C001440002023-06-08 12:04PM EDT144.000.020.000.500.00-166264105.08%
TTWO230609C001450002023-06-08 10:36AM EDT145.000.030.000.070.00-673678.13%
TTWO230609C001460002023-06-07 9:30AM EDT146.000.010.000.500.00-28118.56%
TTWO230609C001470002023-06-07 9:58AM EDT147.000.020.000.020.00-5875.00%
TTWO230609C001480002023-06-06 12:13PM EDT148.000.100.000.500.00-11131.64%
TTWO230609C001500002023-06-09 10:18AM EDT150.000.010.000.010.00-112881.25%
TTWO230609C001550002023-06-05 11:04AM EDT155.000.120.000.500.00-1013174.22%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230609P001000002023-05-02 2:16PM EDT100.000.750.000.170.00-22253.13%
TTWO230609P001050002023-05-17 11:13AM EDT105.000.450.000.500.00--1256.25%
TTWO230609P001090002023-05-16 11:37AM EDT109.000.950.000.500.00-16222.27%
TTWO230609P001100002023-05-23 1:23PM EDT110.000.150.000.500.00-1537213.67%
TTWO230609P001110002023-05-16 9:48AM EDT111.001.360.000.500.00--1205.27%
TTWO230609P001120002023-05-10 10:06AM EDT112.001.480.000.500.00-38196.88%
TTWO230609P001140002023-05-18 11:03AM EDT114.000.060.000.500.00-116180.08%
TTWO230609P001150002023-06-08 10:31AM EDT115.000.010.000.500.00-12171.88%
TTWO230609P001160002023-05-18 9:44AM EDT116.000.140.000.500.00-1012163.48%
TTWO230609P001170002023-05-18 9:45AM EDT117.000.080.000.500.00-11155.27%
TTWO230609P001180002023-05-18 11:02AM EDT118.000.080.000.500.00-45146.88%
TTWO230609P001190002023-05-17 1:31PM EDT119.002.150.000.500.00-113138.67%
TTWO230609P001200002023-05-26 3:52PM EDT120.000.160.000.500.00-350350130.27%
TTWO230609P001210002023-05-01 12:05PM EDT121.004.050.010.250.00--3106.25%
TTWO230609P001220002023-06-07 11:44AM EDT122.000.040.000.500.00-109113.67%
TTWO230609P001230002023-05-19 2:32PM EDT123.000.240.000.500.00-2217105.27%
TTWO230609P001240002023-05-19 9:43AM EDT124.000.300.000.500.00-10896.68%
TTWO230609P001250002023-05-30 11:12AM EDT125.000.080.000.090.00-24461.72%
TTWO230609P001260002023-05-17 10:37AM EDT126.006.250.000.500.00-41079.59%
TTWO230609P001270002023-06-08 9:48AM EDT127.000.020.000.040.00-263547.27%
TTWO230609P001280002023-06-09 12:00PM EDT128.000.010.000.04-0.04-80.00%21340.63%
TTWO230609P001290002023-06-08 2:28PM EDT129.000.030.000.050.00-12835.16%
TTWO230609P001300002023-06-09 9:55AM EDT130.000.010.000.05-0.03-75.00%33027.74%
TTWO230609P001310002023-06-09 1:11PM EDT131.000.010.000.03-0.14-93.33%334117.97%
TTWO230609P001320002023-06-09 1:05PM EDT132.000.070.040.07-0.27-79.41%4013813.28%
TTWO230609P001330002023-06-09 12:08PM EDT133.000.380.230.29-0.32-45.71%391529.77%
TTWO230609P001340002023-06-09 12:19PM EDT134.001.180.891.11-0.07-5.60%3927514.16%
TTWO230609P001350002023-06-09 11:09AM EDT135.002.501.782.04+0.50+25.00%5014113.28%
TTWO230609P001360002023-06-09 1:26PM EDT136.002.992.833.05-0.95-24.11%89021.88%
TTWO230609P001370002023-06-08 11:41AM EDT137.004.003.804.050.00-35628.13%
TTWO230609P001380002023-06-07 10:27AM EDT138.004.504.855.200.00-64653.71%
TTWO230609P001390002023-06-08 10:02AM EDT139.005.655.806.050.00-11239.06%
TTWO230609P001400002023-06-07 11:07AM EDT140.007.156.757.200.00-1968.56%
TTWO230609P001410002023-06-05 12:46PM EDT141.003.907.708.100.00-2062.50%
TTWO230609P001420002023-05-31 3:55PM EDT142.004.808.709.100.00-6068.75%
TTWO230609P001430002023-05-19 11:08AM EDT143.006.859.7010.100.00-1074.61%
TTWO230609P001450002023-06-06 1:09PM EDT145.009.2511.7012.100.00-5085.94%
TTWO230609P001460002023-05-19 12:28PM EDT146.009.5012.6513.100.00-1091.80%
TTWO230609P001500002023-05-19 10:54AM EDT150.0013.3416.6517.150.00-50124.22%