New Zealand markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
125.04+2.51 (+2.04%)
As of 03:42PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220701C001000002022-06-24 3:50PM EDT100.0033.7024.2024.800.00-390.00%
TTWO220701C001110002022-06-24 10:38AM EDT111.0022.2113.2013.800.00-110.00%
TTWO220701C001150002022-06-28 10:21AM EDT115.0014.019.209.700.00-140.00%
TTWO220701C001160002022-06-28 2:43PM EDT116.0010.557.909.000.00-110.00%
TTWO220701C001200002022-06-30 11:14AM EDT120.003.504.204.60+0.22+6.71%1250.00%
TTWO220701C001230002022-07-01 11:39AM EDT123.000.951.301.65-0.15-13.64%730.00%
TTWO220701C001240002022-07-01 1:32PM EDT124.000.500.450.65-1.20-70.59%2050.00%
TTWO220701C001250002022-07-01 3:08PM EDT125.000.050.000.15-0.85-94.44%3175.08%
TTWO220701C001260002022-07-01 3:17PM EDT126.000.050.000.10-0.75-93.75%71615.82%
TTWO220701C001270002022-07-01 10:30AM EDT127.000.050.000.10-0.20-80.00%11525.39%
TTWO220701C001280002022-07-01 12:57PM EDT128.000.050.000.10-0.17-77.27%52334.18%
TTWO220701C001290002022-06-30 11:46AM EDT129.000.150.000.350.00-63960.84%
TTWO220701C001300002022-07-01 12:13PM EDT130.000.080.000.15-0.06-42.86%27555.08%
TTWO220701C001310002022-06-30 11:17AM EDT131.000.120.000.450.00-11569.92%
TTWO220701C001320002022-07-01 12:03PM EDT132.000.360.000.35+0.30+500.00%25473.24%
TTWO220701C001330002022-07-01 2:26PM EDT133.000.130.000.65+0.06+85.71%913394.53%
TTWO220701C001340002022-07-01 10:05AM EDT134.000.190.000.15+0.02+11.76%52674.22%
TTWO220701C001350002022-07-01 12:25PM EDT135.000.260.000.25+0.18+225.00%126288.87%
TTWO220701C001360002022-07-01 2:26PM EDT136.000.110.000.20-0.24-68.57%23891.41%
TTWO220701C001370002022-07-01 2:12PM EDT137.000.010.000.70-0.14-93.33%134128.13%
TTWO220701C001380002022-06-30 3:46PM EDT138.000.060.000.750.00-5138138.09%
TTWO220701C001390002022-07-01 2:53PM EDT139.000.210.000.30-0.04-16.00%166118.95%
TTWO220701C001400002022-07-01 2:12PM EDT140.000.010.000.25-0.01-50.00%4125121.09%
TTWO220701C001410002022-06-29 2:47PM EDT141.000.050.000.750.00-110159.77%
TTWO220701C001420002022-06-30 11:26AM EDT142.000.050.000.750.00-116166.80%
TTWO220701C001430002022-06-29 10:18AM EDT143.000.050.000.750.00-1048173.63%
TTWO220701C001440002022-06-27 12:17PM EDT144.000.120.000.750.00-24180.47%
TTWO220701C001450002022-06-30 10:32AM EDT145.000.290.000.050.00-289119.53%
TTWO220701C001460002022-06-27 12:46PM EDT146.000.050.000.100.00-7172135.94%
TTWO220701C001470002022-06-24 11:54AM EDT147.000.230.000.550.00-45187.50%
TTWO220701C001490002022-06-23 12:54PM EDT149.000.130.000.050.00--225138.28%
TTWO220701C001500002022-06-22 2:55PM EDT150.000.100.000.550.00-12205.66%
TTWO220701C001550002022-06-29 2:43PM EDT155.000.050.000.050.00-145394165.63%
TTWO220701C001600002022-06-24 2:49PM EDT160.000.080.000.150.00-120213.28%
TTWO220701C001800002022-06-28 10:46AM EDT180.000.050.000.350.00-66333.59%
TTWO220701C001850002022-06-28 10:47AM EDT185.000.050.000.200.00-1818328.13%
TTWO220701C001900002022-06-30 2:15PM EDT190.000.010.000.050.00-401,206296.88%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220701P000750002022-06-17 9:30AM EDT75.000.050.000.200.00-22438.28%
TTWO220701P000800002022-06-29 11:27AM EDT80.000.010.000.050.00-30377328.13%
TTWO220701P000850002022-06-29 9:49AM EDT85.000.040.000.050.00-185287.50%
TTWO220701P000900002022-06-30 9:50AM EDT90.000.010.000.050.00-851,664248.44%
TTWO220701P000950002022-06-23 10:29AM EDT95.000.050.000.150.00-1015242.97%
TTWO220701P001000002022-06-23 10:27AM EDT100.000.050.000.050.00-2119175.00%
TTWO220701P001040002022-06-29 9:33AM EDT104.000.040.000.050.00-256146.88%
TTWO220701P001050002022-06-24 3:51PM EDT105.000.050.000.100.00-316153.91%
TTWO220701P001080002022-06-30 10:53AM EDT108.000.050.000.050.00-155120120.31%
TTWO220701P001090002022-06-29 10:33AM EDT109.000.050.000.750.00-27182.42%
TTWO220701P001100002022-06-29 2:39PM EDT110.000.030.000.05-0.02-40.00%1172107.03%
TTWO220701P001130002022-06-30 3:25PM EDT113.000.100.000.050.00-6887.50%
TTWO220701P001140002022-06-30 12:20PM EDT114.000.150.000.050.00-1480.47%
TTWO220701P001150002022-06-30 3:55PM EDT115.000.100.000.050.00-8215673.44%
TTWO220701P001160002022-06-30 3:28PM EDT116.000.130.000.650.00-21111.04%
TTWO220701P001170002022-06-30 2:59PM EDT117.000.250.000.300.00-91983.79%
TTWO220701P001180002022-07-01 12:25PM EDT118.000.080.000.15-0.32-80.00%25564.84%
TTWO220701P001190002022-07-01 12:25PM EDT119.000.080.000.15-0.32-80.00%26057.23%
TTWO220701P001200002022-07-01 3:01PM EDT120.000.060.000.15-0.49-89.09%1111158.01%
TTWO220701P001210002022-07-01 12:17PM EDT121.000.050.000.10-0.85-94.44%92244.14%
TTWO220701P001220002022-07-01 1:37PM EDT122.000.050.000.05-1.30-96.30%582930.08%
TTWO220701P001230002022-07-01 1:40PM EDT123.000.100.000.10-1.75-94.59%563026.56%
TTWO220701P001240002022-07-01 3:02PM EDT124.000.170.050.15-1.98-92.09%105219.53%
TTWO220701P001250002022-07-01 2:49PM EDT125.000.600.450.80-1.85-75.51%518531.35%
TTWO220701P001260002022-07-01 2:45PM EDT126.001.401.451.75-1.80-56.25%448846.05%
TTWO220701P001270002022-07-01 2:46PM EDT127.002.392.452.75-0.36-13.09%206953.37%
TTWO220701P001280002022-07-01 2:46PM EDT128.003.353.403.70-0.95-22.09%163662.99%
TTWO220701P001290002022-07-01 10:31AM EDT129.006.694.404.80+2.49+59.29%53476.56%
TTWO220701P001300002022-07-01 3:01PM EDT130.005.545.405.80-2.46-30.75%61387.11%
TTWO220701P001310002022-07-01 11:33AM EDT131.007.566.306.90+2.36+45.38%12797.27%
TTWO220701P001320002022-06-28 10:32AM EDT132.004.707.307.900.00-29106.84%
TTWO220701P001330002022-06-28 12:34PM EDT133.006.008.208.900.00-28113.09%
TTWO220701P001340002022-06-27 3:50PM EDT134.005.709.309.900.00-16125.29%
TTWO220701P001350002022-06-24 11:57AM EDT135.004.3010.3010.800.00-13130.66%
TTWO220701P001360002022-06-24 3:54PM EDT136.004.0011.1012.000.00-34139.16%
TTWO220701P001370002022-06-24 3:50PM EDT137.005.1012.3013.000.00-22154.59%
TTWO220701P001400002022-07-01 9:30AM EDT140.0017.0515.3015.90+0.97+6.03%1514175.20%
TTWO220701P001450002022-06-27 3:37PM EDT145.0016.0520.0020.900.00-78198.63%
TTWO220701P001500002022-06-28 3:23PM EDT150.0023.4024.8026.300.00-27241.99%