New Zealand markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
111.89+1.19 (+1.07%)
At close: 04:00PM EST
114.00 +2.11 (+1.89%)
Pre-market: 09:18AM EST
In the money
Show:ListStraddle
Callsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230127C000970002022-12-21 12:14PM EST97.005.259.5010.250.00--50.00%
TTWO230127C000980002023-01-13 10:33AM EST98.006.780.000.000.00-1360.00%
TTWO230127C000990002023-01-26 12:21PM EST99.0012.240.000.000.00-1440.00%
TTWO230127C001000002023-01-19 3:53PM EST100.003.600.000.000.00-20250.00%
TTWO230127C001010002023-01-20 9:35AM EST101.003.700.000.000.00-1100.00%
TTWO230127C001020002023-01-23 10:07AM EST102.006.460.000.000.00-1440.00%
TTWO230127C001030002023-01-23 10:10AM EST103.005.800.000.000.00-31090.00%
TTWO230127C001040002023-01-26 12:21PM EST104.007.250.000.000.00-21560.00%
TTWO230127C001050002023-01-26 3:04PM EST105.006.510.000.000.00-101050.00%
TTWO230127C001060002023-01-26 11:21AM EST106.005.050.000.000.00-71,6240.00%
TTWO230127C001070002023-01-26 12:45PM EST107.004.200.000.000.00-1571,6280.00%
TTWO230127C001080002023-01-26 2:40PM EST108.003.320.000.000.00-235460.00%
TTWO230127C001090002023-01-26 10:40AM EST109.002.610.000.000.00-33,4120.00%
TTWO230127C001100002023-01-26 3:53PM EST110.002.100.000.000.00-171990.00%
TTWO230127C001110002023-01-26 2:15PM EST111.000.900.000.000.00-21000.00%
TTWO230127C001120002023-01-26 3:19PM EST112.000.640.000.000.00-181480.78%
TTWO230127C001130002023-01-26 3:59PM EST113.000.390.000.000.00-5506.25%
TTWO230127C001140002023-01-24 3:09PM EST114.000.540.000.000.00-72212.50%
TTWO230127C001150002023-01-26 3:59PM EST115.000.100.000.000.00-25612.50%
TTWO230127C001170002023-01-25 9:31AM EST117.000.020.000.000.00-11125.00%
TTWO230127C001180002023-01-24 1:07PM EST118.000.080.000.000.00-141725.00%
TTWO230127C001190002023-01-24 10:39AM EST119.000.050.000.000.00-101125.00%
TTWO230127C001200002023-01-25 2:23PM EST120.000.010.000.000.00-514425.00%
TTWO230127C001250002023-01-26 3:24PM EST125.000.010.000.000.00-259050.00%
TTWO230127C001300002023-01-26 11:48AM EST130.000.040.000.000.00-52550.00%
Putsfor27 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230127P000800002023-01-13 3:20PM EST80.000.050.000.000.00-2850.00%
TTWO230127P000850002023-01-19 10:11AM EST85.000.030.000.000.00-132250.00%
TTWO230127P000870002023-01-03 10:13AM EST87.000.390.000.000.00--250.00%
TTWO230127P000880002023-01-09 11:38AM EST88.000.190.000.000.00-11,23550.00%
TTWO230127P000890002023-01-25 10:19AM EST89.000.010.000.000.00-2250.00%
TTWO230127P000900002023-01-12 1:35PM EST90.000.230.000.000.00-3350.00%
TTWO230127P000910002023-01-11 10:29AM EST91.000.170.000.000.00-101950.00%
TTWO230127P000920002023-01-19 3:58PM EST92.000.100.000.000.00-1850.00%
TTWO230127P000930002023-01-20 12:05PM EST93.000.030.000.000.00-3550.00%
TTWO230127P000940002023-01-24 12:21PM EST94.000.020.000.000.00-51850.00%
TTWO230127P000950002023-01-24 11:22AM EST95.000.020.000.000.00-383150.00%
TTWO230127P000960002023-01-24 2:36PM EST96.000.020.000.000.00-256550.00%
TTWO230127P000970002023-01-24 1:26PM EST97.000.020.000.000.00-12450.00%
TTWO230127P000980002023-01-24 1:01PM EST98.000.020.000.000.00-64450.00%
TTWO230127P000990002023-01-24 1:01PM EST99.000.030.000.000.00-68650.00%
TTWO230127P001000002023-01-23 11:08AM EST100.000.080.000.000.00-28250.00%
TTWO230127P001010002023-01-23 12:08PM EST101.000.100.000.000.00-1010250.00%
TTWO230127P001020002023-01-24 2:02PM EST102.000.070.000.000.00-186450.00%
TTWO230127P001030002023-01-24 2:38PM EST103.000.080.000.000.00-521950.00%
TTWO230127P001040002023-01-25 10:15AM EST104.000.130.000.000.00-104125.00%
TTWO230127P001050002023-01-26 3:17PM EST105.000.020.000.000.00-218025.00%
TTWO230127P001060002023-01-24 10:09AM EST106.000.470.000.000.00-24225.00%
TTWO230127P001070002023-01-26 11:54AM EST107.000.070.000.000.00-46125.00%
TTWO230127P001080002023-01-25 2:47PM EST108.000.360.000.000.00-169112.50%
TTWO230127P001090002023-01-25 3:57PM EST109.000.580.000.000.00-166112.50%
TTWO230127P001100002023-01-26 3:53PM EST110.000.180.000.000.00-71006.25%
TTWO230127P001150002023-01-09 12:08PM EST115.008.850.000.000.00-1000.00%
TTWO230127P001200002023-01-19 9:51AM EST120.0017.230.000.000.00-200.00%
TTWO230127P001350002023-01-05 1:26PM EST135.0028.200.000.000.00--00.00%