New Zealand markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
125.62-1.42 (-1.12%)
At close: 04:00PM EDT
125.80 +0.18 (+0.14%)
After hours: 07:33PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220708C001000002022-06-10 3:04PM EDT100.0028.200.000.000.00--00.00%
TTWO220708C001050002022-06-24 11:14AM EDT105.0028.900.000.000.00-100.00%
TTWO220708C001130002022-07-01 3:46PM EDT113.0012.210.000.000.00-110.00%
TTWO220708C001160002022-06-30 10:28AM EDT116.007.000.000.000.00--30.00%
TTWO220708C001190002022-07-01 9:55AM EDT119.005.500.000.000.00-130.00%
TTWO220708C001200002022-07-06 11:33AM EDT120.005.550.000.000.00-140.00%
TTWO220708C001230002022-07-06 11:23AM EDT123.003.300.000.000.00-350.00%
TTWO220708C001240002022-07-06 11:19AM EDT124.002.850.000.000.00-100.00%
TTWO220708C001250002022-07-06 10:57AM EDT125.002.450.000.000.00-3480.00%
TTWO220708C001260002022-07-06 2:32PM EDT126.001.850.000.000.00-16171.56%
TTWO220708C001270002022-07-06 1:00PM EDT127.001.450.000.000.00-21113.13%
TTWO220708C001280002022-07-06 3:00PM EDT128.000.900.000.000.00-306.25%
TTWO220708C001290002022-07-06 1:45PM EDT129.000.550.000.000.00-31712.50%
TTWO220708C001300002022-07-06 3:29PM EDT130.000.450.000.000.00-46012.50%
TTWO220708C001310002022-07-05 3:42PM EDT131.000.750.000.000.00-26012.50%
TTWO220708C001320002022-07-05 3:40PM EDT132.000.530.000.000.00-62012.50%
TTWO220708C001330002022-07-06 11:33AM EDT133.000.150.000.000.00-51525.00%
TTWO220708C001340002022-07-05 10:34AM EDT134.000.340.000.000.00-2325.00%
TTWO220708C001350002022-07-06 11:42AM EDT135.000.140.000.000.00-15425.00%
TTWO220708C001360002022-07-05 11:26AM EDT136.000.200.000.000.00-62525.00%
TTWO220708C001370002022-07-06 12:06PM EDT137.000.060.000.000.00-1225.00%
TTWO220708C001400002022-07-05 2:04PM EDT140.000.110.000.000.00-42325.00%
TTWO220708C001410002022-06-27 10:40AM EDT141.000.550.000.000.00-2325.00%
TTWO220708C001420002022-06-29 10:07AM EDT142.000.340.000.000.00-101150.00%
TTWO220708C001430002022-07-01 3:21PM EDT143.000.050.000.000.00-21050.00%
TTWO220708C001450002022-06-30 10:33AM EDT145.000.230.000.000.00-44750.00%
TTWO220708C001460002022-06-30 1:53PM EDT146.000.060.000.000.00--7450.00%
TTWO220708C001500002022-06-28 1:11PM EDT150.000.100.000.000.00-16550.00%
TTWO220708C001550002022-06-09 12:01PM EDT155.000.500.000.000.00-321750.00%
TTWO220708C001600002022-06-29 9:50AM EDT160.000.050.000.000.00-1250.00%
TTWO220708C001650002022-07-06 12:41PM EDT165.000.050.000.000.00-1750.00%
TTWO220708C001700002022-06-16 10:48AM EDT170.000.100.000.000.00--2950.00%
TTWO220708C001750002022-06-29 10:16AM EDT175.000.050.000.000.00-101150.00%
TTWO220708C001800002022-06-29 10:19AM EDT180.000.050.000.000.00-91050.00%
TTWO220708C001850002022-07-06 9:41AM EDT185.000.010.000.000.00-1517950.00%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220708P000650002022-07-05 9:39AM EDT65.000.010.000.000.00-290050.00%
TTWO220708P000700002022-07-06 2:27PM EDT70.000.010.000.000.00-300100.00%
TTWO220708P000750002022-06-28 9:53AM EDT75.000.050.000.000.00-15116050.00%
TTWO220708P000800002022-06-28 9:58AM EDT80.000.050.000.000.00-52550.00%
TTWO220708P000850002022-07-05 10:07AM EDT85.000.020.000.000.00-169850.00%
TTWO220708P000870002022-06-28 12:25PM EDT87.000.050.000.000.00-11011050.00%
TTWO220708P000900002022-06-28 12:22PM EDT90.000.050.000.000.00-1150.00%
TTWO220708P000920002022-06-30 12:24PM EDT92.000.070.000.000.00--1050.00%
TTWO220708P000930002022-07-01 10:12AM EDT93.000.070.000.000.00-101050.00%
TTWO220708P000950002022-07-05 9:49AM EDT95.000.050.000.000.00-63850.00%
TTWO220708P000960002022-07-05 9:51AM EDT96.000.050.000.000.00-214450.00%
TTWO220708P000970002022-07-05 9:53AM EDT97.000.050.000.000.00-406350.00%
TTWO220708P000990002022-07-01 3:44PM EDT99.000.050.000.000.00-172150.00%
TTWO220708P001000002022-07-05 9:37AM EDT100.000.090.000.000.00-510050.00%
TTWO220708P001010002022-06-28 9:40AM EDT101.000.350.000.000.00-1150.00%
TTWO220708P001020002022-06-30 9:44AM EDT102.000.300.000.000.00--150.00%
TTWO220708P001040002022-07-05 11:55AM EDT104.000.050.000.000.00-182250.00%
TTWO220708P001050002022-06-30 9:56AM EDT105.000.250.000.000.00-4050.00%
TTWO220708P001070002022-07-01 12:55PM EDT107.000.120.000.000.00-6650.00%
TTWO220708P001090002022-07-05 2:22PM EDT109.000.050.000.000.00-1350.00%
TTWO220708P001100002022-07-06 9:38AM EDT110.000.020.000.000.00-251,67550.00%
TTWO220708P001110002022-07-05 12:12PM EDT111.000.100.000.000.00-111250.00%
TTWO220708P001120002022-07-05 10:24AM EDT112.000.170.000.000.00-3325.00%
TTWO220708P001130002022-07-01 3:54PM EDT113.000.250.000.000.00-82725.00%
TTWO220708P001140002022-07-05 3:16PM EDT114.000.100.000.000.00-3725.00%
TTWO220708P001150002022-07-05 3:59PM EDT115.000.150.000.000.00-52025.00%
TTWO220708P001160002022-07-06 11:32AM EDT116.000.150.000.000.00-1025.00%
TTWO220708P001170002022-06-29 10:14AM EDT117.001.000.000.000.00--125.00%
TTWO220708P001180002022-07-05 3:42PM EDT118.000.250.000.000.00-315025.00%
TTWO220708P001190002022-07-06 11:22AM EDT119.000.300.000.000.00-3812.50%
TTWO220708P001200002022-07-06 11:32AM EDT120.000.460.000.000.00-44212.50%
TTWO220708P001210002022-07-06 11:55AM EDT121.000.500.000.000.00-2312.50%
TTWO220708P001220002022-07-06 10:04AM EDT122.000.550.000.000.00-109212.50%
TTWO220708P001230002022-07-06 12:03PM EDT123.000.850.000.000.00-4356.25%
TTWO220708P001240002022-07-06 2:07PM EDT124.000.880.000.000.00-23686.25%
TTWO220708P001250002022-07-06 10:42AM EDT125.001.350.000.000.00-1201.56%
TTWO220708P001260002022-07-05 2:17PM EDT126.001.800.000.000.00-6250.00%
TTWO220708P001270002022-07-06 9:55AM EDT127.002.250.000.000.00-1190.00%
TTWO220708P001280002022-07-06 11:23AM EDT128.003.500.000.000.00-3200.00%
TTWO220708P001290002022-07-05 12:24PM EDT129.003.700.000.000.00-390.00%
TTWO220708P001300002022-07-01 11:32AM EDT130.007.050.000.000.00-2100.00%
TTWO220708P001310002022-07-01 11:33AM EDT131.007.890.000.000.00-110.00%
TTWO220708P001320002022-06-28 12:16PM EDT132.006.240.000.000.00-1470.00%
TTWO220708P001330002022-06-28 12:16PM EDT133.006.960.000.000.00-1200.00%
TTWO220708P001340002022-06-28 12:16PM EDT134.007.750.000.000.00-700.00%
TTWO220708P001350002022-06-28 1:32PM EDT135.009.250.000.000.00-150.00%
TTWO220708P001370002022-06-27 3:50PM EDT137.008.900.000.000.00-330.00%