New Zealand markets close in 3 hours 56 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
113.36+4.36 (+4.00%)
At close: 04:00PM EDT
113.39 +0.03 (+0.03%)
After hours: 06:41PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221007C000950002022-08-29 10:11AM EDT95.0029.3516.3017.450.00--20.00%
TTWO221007C001000002022-10-03 11:52AM EDT100.0013.0512.7514.35+3.00+29.85%21274.61%
TTWO221007C001020002022-09-30 12:42PM EDT102.009.1911.1512.000.00-1166.80%
TTWO221007C001040002022-09-27 1:01PM EDT104.007.409.4010.300.00--270.90%
TTWO221007C001050002022-09-29 10:30AM EDT105.007.748.459.500.00--1170.22%
TTWO221007C001060002022-09-26 11:46AM EDT106.004.457.508.250.00--360.50%
TTWO221007C001070002022-10-03 1:21PM EDT107.006.386.557.20+0.88+16.00%1554.59%
TTWO221007C001080002022-10-03 10:14AM EDT108.004.505.806.40+1.10+32.35%3255.86%
TTWO221007C001090002022-09-30 10:38AM EDT109.004.255.005.500.00-23453.52%
TTWO221007C001100002022-10-03 1:43PM EDT110.004.154.304.65+0.75+22.06%151752.20%
TTWO221007C001110002022-10-03 3:22PM EDT111.003.853.553.90+1.10+40.00%162450.39%
TTWO221007C001120002022-10-03 3:38PM EDT112.003.102.923.25+1.42+84.52%362153.37%
TTWO221007C001130002022-10-03 2:19PM EDT113.002.432.372.56+1.16+91.34%141650.24%
TTWO221007C001140002022-10-03 10:54AM EDT114.001.661.862.08-0.16-8.79%181450.27%
TTWO221007C001150002022-10-03 3:28PM EDT115.001.641.411.74+0.57+53.27%175851.90%
TTWO221007C001160002022-10-03 2:57PM EDT116.001.331.091.34+0.17+14.66%243950.88%
TTWO221007C001170002022-10-03 2:58PM EDT117.001.030.801.00+0.25+32.05%221249.76%
TTWO221007C001180002022-10-03 10:45AM EDT118.000.600.580.76+0.02+3.45%17049.66%
TTWO221007C001190002022-10-03 3:16PM EDT119.000.540.440.58-0.01-1.82%112350.00%
TTWO221007C001200002022-10-03 2:27PM EDT120.000.400.330.49+0.15+60.00%1672452.20%
TTWO221007C001210002022-10-03 3:54PM EDT121.000.270.250.34-0.25-48.08%121351.17%
TTWO221007C001220002022-10-03 1:05PM EDT122.000.220.190.27-0.18-45.00%939950.29%
TTWO221007C001230002022-09-30 2:30PM EDT123.000.170.150.230.00-74752.05%
TTWO221007C001240002022-10-03 11:48AM EDT124.000.140.120.18-0.13-48.15%2008553.22%
TTWO221007C001250002022-09-30 11:48AM EDT125.000.200.050.200.00-15854.88%
TTWO221007C001260002022-09-29 11:15AM EDT126.000.200.040.330.00-112563.28%
TTWO221007C001270002022-09-29 11:18AM EDT127.000.170.030.230.00-43862.31%
TTWO221007C001280002022-09-26 10:40AM EDT128.000.200.030.250.00-73066.80%
TTWO221007C001290002022-09-26 10:49AM EDT129.000.150.020.190.00-23566.60%
TTWO221007C001300002022-10-03 3:44PM EDT130.000.050.020.09-0.20-80.00%143462.89%
TTWO221007C001310002022-09-29 11:13AM EDT131.000.140.020.140.00-43169.92%
TTWO221007C001320002022-09-29 11:13AM EDT132.000.120.020.230.00-11678.52%
TTWO221007C001330002022-09-29 11:13AM EDT133.000.100.020.070.00-8917369.53%
TTWO221007C001340002022-09-19 3:55PM EDT134.001.510.020.190.00-203882.23%
TTWO221007C001350002022-09-30 2:03PM EDT135.000.100.020.150.00-11382.42%
TTWO221007C001360002022-09-22 11:48AM EDT136.000.200.000.180.00-53786.13%
TTWO221007C001370002022-09-16 2:37PM EDT137.000.900.000.150.00-474886.72%
TTWO221007C001380002022-10-03 10:31AM EDT138.000.050.010.13-1.40-96.55%10288.28%
TTWO221007C001390002022-10-03 10:54AM EDT139.000.040.010.12-0.89-95.70%10190.23%
TTWO221007C001400002022-09-27 1:20PM EDT140.000.090.010.060.00-754785.55%
TTWO221007C001450002022-09-14 3:50PM EDT145.000.680.010.110.00-19104.69%
TTWO221007C001500002022-09-14 3:50PM EDT150.000.400.010.050.00-11107.03%
TTWO221007C001550002022-09-30 10:34AM EDT155.000.020.000.020.00-2024106.25%
TTWO221007C001700002022-09-20 12:45PM EDT170.000.170.000.220.00--0173.05%
TTWO221007C001750002022-09-12 12:38PM EDT175.000.080.000.190.00--1179.69%
TTWO221007C001800002022-10-03 1:48PM EDT180.000.010.010.02-0.04-80.00%1095154.69%
TTWO221007C001850002022-10-03 3:46PM EDT185.000.010.000.030.00-5991,205162.50%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221007P000700002022-09-26 2:43PM EDT70.000.050.000.010.00-1015150.00%
TTWO221007P000750002022-09-30 10:51AM EDT75.000.010.000.090.00-619165.63%
TTWO221007P000780002022-09-30 9:52AM EDT78.000.050.000.040.00-111137.50%
TTWO221007P000790002022-09-30 9:52AM EDT79.000.050.000.050.00-121136.72%
TTWO221007P000800002022-09-30 9:54AM EDT80.000.050.000.030.00-227125.00%
TTWO221007P000870002022-10-03 10:57AM EDT87.000.050.010.18-0.09-64.29%102123.44%
TTWO221007P000900002022-09-27 12:26PM EDT90.000.290.010.300.00--4118.75%
TTWO221007P000920002022-09-26 1:12PM EDT92.000.500.020.190.00--0102.15%
TTWO221007P000940002022-09-30 3:24PM EDT94.000.160.020.230.00-1195.90%
TTWO221007P000950002022-09-26 12:54PM EDT95.000.760.030.350.00--198.63%
TTWO221007P000960002022-10-03 2:20PM EDT96.000.070.030.29-0.28-80.00%1090.63%
TTWO221007P000970002022-09-29 10:18AM EDT97.000.330.020.400.00--390.82%
TTWO221007P000980002022-09-30 11:40AM EDT98.000.250.010.410.00-4085.94%
TTWO221007P000990002022-09-29 12:05PM EDT99.000.440.070.140.00--170.90%
TTWO221007P001000002022-10-03 3:34PM EDT100.000.140.050.26-0.29-67.44%22571.48%
TTWO221007P001010002022-09-26 2:33PM EDT101.001.460.080.210.00--1666.02%
TTWO221007P001020002022-10-03 3:04PM EDT102.000.160.160.22-0.52-76.47%67365.04%
TTWO221007P001030002022-09-27 12:19PM EDT103.001.540.190.260.00--2962.50%
TTWO221007P001040002022-10-03 3:54PM EDT104.000.250.240.32-0.73-74.49%312060.74%
TTWO221007P001050002022-10-03 10:21AM EDT105.000.820.290.39-0.06-6.82%23758.59%
TTWO221007P001060002022-09-30 2:07PM EDT106.001.290.370.480.00-11956.93%
TTWO221007P001070002022-09-27 2:36PM EDT107.002.770.460.590.00-52354.98%
TTWO221007P001080002022-09-30 2:04PM EDT108.002.000.580.780.00-23454.00%
TTWO221007P001090002022-10-03 11:37AM EDT109.001.050.740.97-1.19-53.12%19552.54%
TTWO221007P001100002022-10-03 12:19PM EDT110.001.280.951.18-1.06-45.30%455350.98%
TTWO221007P001110002022-10-03 10:18AM EDT111.002.651.221.46-0.25-8.62%8052.56%
TTWO221007P001120002022-10-03 12:12PM EDT112.001.851.541.78-1.70-47.89%55150.98%
TTWO221007P001130002022-10-03 3:05PM EDT113.001.911.942.19-2.19-53.41%361450.05%
TTWO221007P001140002022-10-03 2:08PM EDT114.002.722.442.68-1.83-40.22%13349.41%
TTWO221007P001150002022-10-03 3:40PM EDT115.003.052.973.30-3.45-53.08%133750.15%
TTWO221007P001160002022-09-28 1:23PM EDT116.005.253.604.000.00-6051.32%
TTWO221007P001170002022-09-28 3:54PM EDT117.004.514.254.700.00-41551.22%
TTWO221007P001180002022-09-29 2:57PM EDT118.009.455.055.450.00-21551.07%
TTWO221007P001190002022-09-22 9:52AM EDT119.006.205.806.450.00--2056.93%
TTWO221007P001200002022-09-30 3:23PM EDT120.0011.006.557.550.00-91365.48%
TTWO221007P001210002022-09-21 2:40PM EDT121.004.637.608.200.00--359.67%
TTWO221007P001220002022-09-06 1:00PM EDT122.006.988.309.600.00-2254.30%
TTWO221007P001230002022-08-30 12:17PM EDT123.005.7712.3513.000.00-22137.89%
TTWO221007P001240002022-09-22 12:00PM EDT124.009.2810.2511.250.00--1850.00%
TTWO221007P001250002022-09-23 10:32AM EDT125.0016.1011.3512.200.00-71355.76%
TTWO221007P001270002022-09-14 11:34AM EDT127.004.9013.2514.050.00-2680.27%
TTWO221007P001280002022-09-16 11:36AM EDT128.005.9014.2515.100.00--053.13%
TTWO221007P001330002022-09-15 9:50AM EDT133.006.8619.3020.000.00-1157.81%
TTWO221007P001390002022-09-14 11:00AM EDT139.0012.5525.1526.050.00-40124.32%