New Zealand markets open in 4 hours 39 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.86+13.75 (+12.48%)
As of 01:21PM EDT. Market open.
In the money
Show:ListStraddle
Calls
20 May 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----70.000.050.00-297334
-----75.000.01-0.05-83.33%2657
-----80.000.03-0.07-70.00%231,022
-----85.000.05-0.20-80.00%411,312
18.800.00--390.000.03-0.42-93.33%2252,967
16.300.00-21295.000.01-0.84-98.82%1072,016
-----97.000.06-1.00-94.34%1672
-----98.000.05-1.14-95.80%9777
-----99.000.05-1.27-96.21%12172
20.85+9.40+82.10%1236100.000.09-1.51-94.38%5501,786
-----101.000.08-1.62-95.29%2650
-----102.000.15-1.86-92.54%41247
-----103.000.05-2.25-97.83%1489
17.00+8.23+93.84%26104.000.10-2.44-96.06%632
14.80+7.09+91.96%62493105.000.06-2.79-97.89%3903,208
-----106.000.15-3.15-95.45%11870
16.60+10.00+151.52%1821107.000.11-3.47-96.93%7474
13.10+7.00+114.75%7072108.000.15-3.87-96.27%7756
14.30+8.70+155.36%130653109.000.14-4.21-96.78%260269
12.79+7.80+156.31%355759110.000.16-4.62-96.65%3151,101
12.45+7.92+174.83%56187111.000.31-5.24-94.41%381,680
11.30+7.20+175.61%1,0711,663112.000.25-5.85-95.90%181445
10.00+6.27+168.10%45207113.000.55-6.45-92.14%20332
9.50+6.10+179.41%2761114.000.44-6.46-93.62%2862
7.24+4.28+144.59%4031,274115.000.55-7.27-92.97%168659
7.70+5.10+196.15%23472116.000.67-7.89-92.17%8146
6.94+4.55+190.38%3665117.000.87-9.33-91.47%4233
5.60+3.50+166.67%2984118.001.15-9.05-88.73%8635
5.10+3.15+161.54%202110119.001.13-9.17-89.03%2146
4.80+3.17+194.48%9692,099120.001.45-10.24-87.60%3731,653
3.60+2.24+164.71%1,10565121.001.94-10.56-84.48%54208
3.60+2.38+195.08%363116122.002.40-6.50-73.03%59158
2.89+1.82+170.09%130190123.002.66-11.97-81.82%6383
2.35+1.40+147.37%362179124.003.12-7.88-71.64%15644
2.00+1.17+140.96%1,8393,034125.003.70-12.21-76.74%5649
1.25+0.57+83.82%1,321198126.006.40-2.50-28.09%4200
0.95+0.30+46.15%315281127.006.40-6.15-49.00%1187
0.70+0.08+12.90%1,43281128.007.20-2.10-22.58%266
0.55+0.05+10.00%434130129.0011.100.00-430
0.51+0.03+6.25%1,1761,406130.009.80-15.99-62.00%22,359
0.38-0.06-13.64%386163131.0021.790.00-110
0.20-0.20-50.00%4177132.0011.500.00-14
0.15-0.16-51.61%619133.0011.300.00-110
0.10-0.20-66.67%347203134.0018.820.00-15
0.14-0.11-44.00%729661135.0012.75-12.75-50.00%1219
0.12-0.18-60.00%6245136.0015.000.00-15
0.10-0.15-60.00%256527137.0014.700.00-35
0.100.00-27130138.0030.840.00-710
0.200.00-148139.0030.080.00-311
0.06-0.10-62.50%5701,054140.0018.79-12.61-40.16%3128
0.05-0.10-66.67%3204141.007.900.00--3
0.110.00-3121142.0021.000.00-12
0.750.00-18143.0013.000.00--1
0.380.00-123144.0022.700.00-27
0.050.00-151,786145.0024.00-0.55-2.24%3319
0.650.00-742146.0023.800.00-22
0.550.00-1163147.00-----
0.06-0.14-70.00%127148.00-----
0.500.00-119149.0014.800.00--2
0.050.00-161,321150.0030.00-8.65-22.38%565
0.050.00-7777152.50-----
0.050.00-2968155.0035.80-9.30-20.62%2465
0.100.00-1778157.50-----
0.070.00-254,078160.0038.53-0.79-2.01%1537
0.050.00-57162.50-----
0.050.00-11,055165.0061.150.00-16
0.05-0.06-54.55%111,483170.0032.510.00-102
0.05-0.01-16.67%11,051175.0053.530.00-52
0.05-0.27-84.37%32,199180.0058.600.00-10
0.040.00-81,774185.0063.770.00--0
0.050.00-4187190.0049.150.00-77
0.890.00-1326195.0073.800.00-40
0.110.00-1233200.0077.49+22.09+39.87%12
0.050.00-4955210.00-----
0.050.00-5284220.00-----
0.050.00-1351,805230.00-----