New Zealand markets close in 5 hours 31 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
135.94-4.78 (-3.40%)
At close: 04:00PM EDT
136.00 +0.06 (+0.04%)
After hours: 07:08PM EDT
In the money
Show:ListStraddle
Callsfor22 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230922C001300002023-09-13 12:13PM EDT130.0013.815.856.150.00-2346.58%
TTWO230922C001320002023-09-20 10:12AM EDT132.0011.693.904.700.00-2055.32%
TTWO230922C001350002023-09-21 12:53PM EDT135.001.671.481.70-7.17-81.11%6329.25%
TTWO230922C001360002023-09-21 3:50PM EDT136.001.520.951.21-6.23-80.39%8530.86%
TTWO230922C001370002023-09-21 3:47PM EDT137.000.760.620.79-5.68-88.20%10031.01%
TTWO230922C001380002023-09-21 12:55PM EDT138.000.500.360.50-4.80-90.57%10431.49%
TTWO230922C001390002023-09-21 10:55AM EDT139.000.570.210.31-4.18-88.00%11132.23%
TTWO230922C001400002023-09-21 12:15PM EDT140.000.220.130.21-3.13-93.43%75134.08%
TTWO230922C001410002023-09-21 12:33PM EDT141.000.140.070.15-1.21-89.63%14036.33%
TTWO230922C001420002023-09-21 1:18PM EDT142.000.100.030.20-2.34-95.90%9776444.63%
TTWO230922C001430002023-09-21 12:33PM EDT143.000.060.020.17-0.63-91.30%5412147.85%
TTWO230922C001440002023-09-21 2:33PM EDT144.000.090.040.13-0.39-81.25%1716349.81%
TTWO230922C001450002023-09-21 1:18PM EDT145.000.090.020.14-0.23-71.88%1479255.27%
TTWO230922C001460002023-09-20 3:54PM EDT146.000.250.030.290.00-7816461.52%
TTWO230922C001470002023-09-21 12:03PM EDT147.000.100.020.27-0.10-50.00%4417464.65%
TTWO230922C001480002023-09-21 3:47PM EDT148.000.050.000.30-0.69-93.24%937369.53%
TTWO230922C001490002023-09-21 10:58AM EDT149.000.050.010.31-0.47-90.38%235674.80%
TTWO230922C001500002023-09-21 3:47PM EDT150.000.060.000.33-0.04-40.00%667,69879.49%
TTWO230922C001525002023-09-21 3:27PM EDT152.500.030.010.46-0.12-80.00%4413396.68%
TTWO230922C001550002023-09-21 1:34PM EDT155.000.020.000.15-0.02-50.00%2512287.50%
TTWO230922C001575002023-09-21 3:17PM EDT157.500.030.000.27+0.01+50.00%635106.06%
TTWO230922C001600002023-08-23 1:55PM EDT160.000.420.000.270.00-2041115.23%
TTWO230922C001625002023-08-23 9:42AM EDT162.500.130.000.750.00-32,567149.80%
TTWO230922C001650002023-09-19 12:30PM EDT165.000.050.000.750.00-1103159.77%
TTWO230922C001750002023-09-11 10:40AM EDT175.000.010.000.750.00-12196.48%
Putsfor22 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230922P001150002023-09-11 2:34PM EDT115.000.010.000.750.00-67147.85%
TTWO230922P001200002023-09-12 11:05AM EDT120.000.060.000.530.00-111108.40%
TTWO230922P001250002023-09-21 3:32PM EDT125.000.030.000.10-0.12-80.00%379257.42%
TTWO230922P001270002023-08-29 12:06PM EDT127.000.340.000.750.00-1174.22%
TTWO230922P001280002023-09-18 12:27PM EDT128.000.050.000.750.00-1567.97%
TTWO230922P001290002023-09-13 11:00AM EDT129.000.130.000.280.00-1356.64%
TTWO230922P001300002023-09-21 12:52PM EDT130.000.160.010.15+0.13+433.33%11,90342.77%
TTWO230922P001320002023-09-21 12:51PM EDT132.000.110.060.15-0.03-21.43%23331.25%
TTWO230922P001330002023-09-21 1:10PM EDT133.000.150.140.26+0.03+25.00%9530.18%
TTWO230922P001340002023-09-21 1:19PM EDT134.000.160.290.430.00-117828.81%
TTWO230922P001350002023-09-21 3:25PM EDT135.000.650.560.75+0.57+712.50%1112029.00%
TTWO230922P001360002023-09-21 3:08PM EDT136.001.070.941.19+1.02+2,040.00%132428.91%
TTWO230922P001370002023-09-21 3:59PM EDT137.001.711.611.88+1.49+677.27%7624531.79%
TTWO230922P001380002023-09-21 11:48AM EDT138.001.752.082.60+1.50+600.00%13732.72%
TTWO230922P001390002023-09-21 1:04PM EDT139.003.112.963.60+2.73+718.42%124240.23%
TTWO230922P001400002023-09-21 3:57PM EDT140.004.104.054.50+3.05+290.48%26543.70%
TTWO230922P001410002023-09-21 9:34AM EDT141.003.404.955.65+1.95+134.48%116755.76%
TTWO230922P001420002023-09-21 12:59PM EDT142.005.805.956.45+4.40+314.29%2011554.10%
TTWO230922P001430002023-09-20 3:12PM EDT143.005.976.957.75+3.58+149.79%1014154.98%
TTWO230922P001440002023-09-21 3:03PM EDT144.007.807.958.80+4.50+136.36%1311461.62%
TTWO230922P001450002023-09-21 1:45PM EDT145.008.178.659.35+5.82+247.66%15525465.53%
TTWO230922P001460002023-09-21 10:56AM EDT146.008.759.9010.30+4.95+130.26%15067.38%
TTWO230922P001470002023-09-19 3:38PM EDT147.003.6010.9511.550.00-1568.46%
TTWO230922P001480002023-09-12 1:57PM EDT148.004.8511.8512.550.00--468.56%
TTWO230922P001490002023-09-12 10:25AM EDT149.004.7012.2013.650.00--1102.25%
TTWO230922P001500002023-09-11 12:54PM EDT150.005.5813.5014.600.00-10104.88%
TTWO230922P001525002023-08-21 11:50AM EDT152.5014.409.409.800.00--10.00%
TTWO230922P001550002023-08-22 2:04PM EDT155.0014.6018.6019.500.00--5122.85%