New Zealand markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
156.07-1.18 (-0.75%)
As of 10:54AM EST. Market open.
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220128C001300002022-01-11 2:56PM EST130.0019.0024.6027.400.00-11292.77%
TTWO220128C001350002022-01-20 12:56PM EST135.0032.2120.3021.800.00-2529205.27%
TTWO220128C001360002022-01-12 11:35AM EST136.0019.6019.3020.600.00-12179.69%
TTWO220128C001380002022-01-12 9:30AM EST138.0013.4517.4018.500.00-60155.08%
TTWO220128C001390002022-01-18 12:11AM EST139.0013.3016.4017.800.00--1173.44%
TTWO220128C001400002022-01-20 12:56PM EST140.0027.2715.7016.700.00-256292.97%
TTWO220128C001420002022-01-25 10:57AM EST142.0018.8013.8014.600.00-1682.03%
TTWO220128C001430002022-01-12 9:30AM EST143.009.1012.8013.800.00-10997.27%
TTWO220128C001440002022-01-20 10:51AM EST144.0024.3011.6012.900.00--283.20%
TTWO220128C001450002022-01-20 10:22AM EST145.0021.3010.3011.800.00-121125.00%
TTWO220128C001460002022-01-12 11:34AM EST146.0010.409.6010.500.00-4397.07%
TTWO220128C001470002022-01-11 11:32AM EST147.004.508.809.800.00-12671.88%
TTWO220128C001480002022-01-13 9:51AM EST148.009.587.509.300.00-11174.61%
TTWO220128C001490002022-01-20 10:07AM EST149.0017.806.307.600.00-11680.66%
TTWO220128C001500002022-01-27 2:58PM EST150.007.475.507.200.00-26156.45%
TTWO220128C001525002022-01-27 2:58PM EST152.505.223.503.900.00-44441.41%
TTWO220128C001550002022-01-28 10:26AM EST155.001.551.452.00-1.47-48.68%14641.07%
TTWO220128C001575002022-01-28 10:03AM EST157.500.650.400.75-1.10-62.86%225839.94%
TTWO220128C001600002022-01-28 10:03AM EST160.000.200.100.25-0.50-71.43%349642.68%
TTWO220128C001625002022-01-27 1:40PM EST162.500.350.000.200.00-811056.84%
TTWO220128C001650002022-01-27 2:06PM EST165.000.150.000.300.00-826667.97%
TTWO220128C001675002022-01-28 10:01AM EST167.500.050.000.05-0.30-85.71%370060.94%
TTWO220128C001700002022-01-27 3:08PM EST170.000.100.000.200.00-1234788.67%
TTWO220128C001725002022-01-27 9:36AM EST172.500.200.000.750.00-5669131.45%
TTWO220128C001750002022-01-27 3:08PM EST175.000.040.000.200.00-12132112.89%
TTWO220128C001775002022-01-26 1:10PM EST177.500.200.000.050.00-577102.34%
TTWO220128C001800002022-01-26 10:21AM EST180.000.550.000.750.00-4109172.46%
TTWO220128C001825002022-01-26 3:23PM EST182.500.300.000.050.00-2121121.88%
TTWO220128C001850002022-01-26 3:04PM EST185.000.080.000.750.00-6126197.85%
TTWO220128C001875002022-01-26 9:30AM EST187.500.050.000.750.00-113209.96%
TTWO220128C001900002022-01-28 9:45AM EST190.000.400.000.75+0.25+166.67%177221.88%
TTWO220128C001950002022-01-20 10:20AM EST195.000.140.000.750.00-421244.53%
TTWO220128C002000002022-01-24 1:51PM EST200.000.100.000.750.00-156266.41%
TTWO220128C002050002021-12-28 11:44AM EST205.000.410.000.500.00-1036267.97%
TTWO220128C002150002022-01-21 10:20AM EST215.000.050.000.750.00-3434326.95%
TTWO220128C002200002022-01-21 1:59PM EST220.000.050.000.750.00-4949345.70%
TTWO220128C002300002022-01-25 3:32PM EST230.000.390.000.750.00-50381.25%
TTWO220128C002500002022-01-20 2:38PM EST250.000.050.000.150.00--208360.16%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220128P001150002022-01-19 12:16PM EST115.000.050.000.050.00-1018226.56%
TTWO220128P001200002022-01-25 10:50AM EST120.000.100.000.050.00-1167198.44%
TTWO220128P001250002022-01-24 11:45AM EST125.000.100.000.750.00-542255.86%
TTWO220128P001300002022-01-24 12:20PM EST130.000.170.000.100.00-3132156.25%
TTWO220128P001310002022-01-25 11:25AM EST131.000.100.000.750.00-117211.13%
TTWO220128P001330002022-01-20 1:34PM EST133.000.200.000.750.00-120196.29%
TTWO220128P001340002022-01-26 3:51PM EST134.000.030.000.250.00-124153.13%
TTWO220128P001350002022-01-24 12:20PM EST135.000.290.000.750.00-119181.64%
TTWO220128P001380002022-01-24 10:30AM EST138.000.310.000.750.00-15159.57%
TTWO220128P001390002022-01-24 1:19PM EST139.000.380.000.750.00-11152.15%
TTWO220128P001400002022-01-25 12:34PM EST140.000.290.000.750.00-1012144.92%
TTWO220128P001420002022-01-24 1:19PM EST142.000.530.000.750.00-39130.08%
TTWO220128P001430002022-01-25 2:30PM EST143.000.250.000.750.00-112122.75%
TTWO220128P001440002022-01-14 11:38AM EST144.001.850.000.750.00-18115.33%
TTWO220128P001450002022-01-25 3:26PM EST145.000.300.000.450.00-24495.12%
TTWO220128P001460002022-01-24 11:24AM EST146.000.900.000.450.00-23088.28%
TTWO220128P001470002022-01-25 2:21PM EST147.000.400.000.700.00-31891.02%
TTWO220128P001480002022-01-26 9:40AM EST148.000.500.000.750.00-113585.16%
TTWO220128P001490002022-01-24 1:13PM EST149.001.200.000.700.00-210775.78%
TTWO220128P001500002022-01-27 12:39PM EST150.000.300.000.150.00-3681,41454.10%
TTWO220128P001525002022-01-28 10:12AM EST152.500.200.100.30-0.31-60.78%121645.12%
TTWO220128P001550002022-01-28 10:17AM EST155.000.750.600.85-0.16-17.58%613941.70%
TTWO220128P001575002022-01-28 10:17AM EST157.502.221.702.05+0.05+2.30%347338.97%
TTWO220128P001600002022-01-28 9:40AM EST160.002.753.504.30-0.75-21.43%143953.32%
TTWO220128P001625002022-01-28 10:20AM EST162.506.605.706.70-0.90-12.00%213167.58%
TTWO220128P001650002022-01-28 10:20AM EST165.009.008.209.20+2.20+32.35%2170084.86%
TTWO220128P001675002022-01-28 10:26AM EST167.5011.8011.2012.00+2.80+31.11%2023793.36%
TTWO220128P001700002022-01-27 9:55AM EST170.0011.8513.0014.400.00-1181130.37%
TTWO220128P001725002022-01-21 2:46PM EST172.508.1015.9017.700.00-199138.97%
TTWO220128P001750002022-01-25 2:57PM EST175.0014.0018.5020.200.00-165157.42%
TTWO220128P001775002022-01-21 11:45AM EST177.5011.9020.8022.200.00-15135.94%
TTWO220128P001800002022-01-20 3:42PM EST180.0016.5023.5024.800.00-142166.80%
TTWO220128P001825002022-01-24 9:30AM EST182.5021.5025.7027.800.00-21189.84%
TTWO220128P001850002021-12-21 3:37PM EST185.0012.6719.2021.800.00--150.00%
TTWO220128P001900002022-01-27 10:37AM EST190.0032.6032.5035.700.00-11208.59%
TTWO220128P001950002021-12-27 9:33AM EST195.0017.6635.6038.700.00-110.00%