New Zealand markets open in 5 hours 32 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.86+2.33 (+1.90%)
At close: 04:00PM EDT
124.49 -0.37 (-0.30%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220708C001000002022-06-10 3:04PM EDT100.0028.2024.2025.600.00--482.81%
TTWO220708C001050002022-06-24 11:14AM EDT105.0028.9019.3020.600.00-1174.80%
TTWO220708C001130002022-07-01 3:46PM EDT113.0012.2111.7012.50+1.81+17.40%1157.32%
TTWO220708C001160002022-06-30 10:28AM EDT116.007.008.909.700.00--353.32%
TTWO220708C001190002022-07-01 9:55AM EDT119.005.506.107.00+0.20+3.77%1257.42%
TTWO220708C001200002022-06-30 10:40AM EDT120.004.475.505.900.00-1549.51%
TTWO220708C001230002022-06-30 10:55AM EDT123.002.953.303.700.00--246.09%
TTWO220708C001240002022-07-01 11:25AM EDT124.002.302.703.10-2.50-52.08%1345.58%
TTWO220708C001250002022-07-01 3:45PM EDT125.002.372.152.60+0.52+28.11%123545.75%
TTWO220708C001260002022-07-01 12:03PM EDT126.001.331.702.00-1.32-49.81%31043.19%
TTWO220708C001270002022-07-01 3:40PM EDT127.001.511.351.60+0.24+18.90%8442.97%
TTWO220708C001280002022-07-01 1:27PM EDT128.001.001.051.25-2.87-74.16%18442.58%
TTWO220708C001290002022-07-01 3:57PM EDT129.000.810.751.05-1.59-66.25%8244.14%
TTWO220708C001300002022-07-01 2:53PM EDT130.000.630.550.75-0.30-32.26%83542.58%
TTWO220708C001310002022-07-01 10:27AM EDT131.000.360.400.60-0.27-42.86%2443.41%
TTWO220708C001320002022-07-01 11:06AM EDT132.000.300.300.45-3.74-92.57%12343.36%
TTWO220708C001330002022-07-01 1:35PM EDT133.000.290.250.35-0.36-55.38%1243.90%
TTWO220708C001340002022-06-29 9:50AM EDT134.000.530.150.300.00-5245.65%
TTWO220708C001350002022-07-01 2:48PM EDT135.000.200.150.25-0.05-20.00%112446.97%
TTWO220708C001360002022-07-01 12:55PM EDT136.000.120.100.20-1.13-90.40%16347.75%
TTWO220708C001370002022-06-24 1:46PM EDT137.001.950.050.550.00-2055.86%
TTWO220708C001400002022-07-01 9:55AM EDT140.000.090.050.25-0.23-71.88%51956.64%
TTWO220708C001410002022-06-27 10:40AM EDT141.000.550.000.200.00-2355.27%
TTWO220708C001420002022-06-29 10:07AM EDT142.000.340.000.500.00-101168.75%
TTWO220708C001430002022-07-01 3:21PM EDT143.000.050.000.20+0.05-21060.55%
TTWO220708C001450002022-06-30 10:33AM EDT145.000.230.000.350.00-44772.27%
TTWO220708C001460002022-06-30 1:53PM EDT146.000.060.000.450.00--7478.52%
TTWO220708C001500002022-06-28 1:11PM EDT150.000.100.000.450.00-16589.06%
TTWO220708C001550002022-06-09 12:01PM EDT155.000.500.000.450.00-3217101.56%
TTWO220708C001600002022-06-29 9:50AM EDT160.000.050.000.050.00-1283.59%
TTWO220708C001650002022-06-23 3:17PM EDT165.000.050.000.050.00-1892.97%
TTWO220708C001700002022-06-16 10:48AM EDT170.000.100.000.050.00--29101.56%
TTWO220708C001750002022-06-29 10:16AM EDT175.000.050.000.400.00-1011142.97%
TTWO220708C001800002022-06-29 10:19AM EDT180.000.050.000.050.00-910117.19%
TTWO220708C001850002022-06-30 10:09AM EDT185.000.050.000.050.00-1178125.00%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220708P000650002022-06-22 1:59PM EDT65.000.050.000.050.00--1,239207.81%
TTWO220708P000700002022-07-01 1:02PM EDT70.000.030.000.05-0.02-40.00%111,491185.94%
TTWO220708P000750002022-06-28 9:53AM EDT75.000.050.000.050.00-151160165.63%
TTWO220708P000800002022-06-28 9:58AM EDT80.000.050.000.050.00-525146.88%
TTWO220708P000850002022-06-30 3:46PM EDT85.000.040.000.050.00-2698128.13%
TTWO220708P000870002022-06-28 12:25PM EDT87.000.050.000.100.00-110110131.25%
TTWO220708P000900002022-06-28 12:22PM EDT90.000.050.000.050.00-11110.94%
TTWO220708P000920002022-06-30 12:24PM EDT92.000.070.000.450.00--10141.41%
TTWO220708P000930002022-07-01 10:12AM EDT93.000.070.000.10+0.07-100109.38%
TTWO220708P000950002022-07-01 2:17PM EDT95.000.050.000.05-0.60-92.31%27593.75%
TTWO220708P000960002022-07-01 2:18PM EDT96.000.050.000.05+0.05-23090.63%
TTWO220708P000970002022-07-01 2:18PM EDT97.000.050.000.05+0.05-23087.50%
TTWO220708P000990002022-07-01 3:44PM EDT99.000.050.000.05-0.10-66.67%17481.25%
TTWO220708P001000002022-07-01 3:57PM EDT100.000.050.000.05-0.10-66.67%49778.13%
TTWO220708P001010002022-06-28 9:40AM EDT101.000.350.000.150.00-1186.72%
TTWO220708P001020002022-06-30 9:44AM EDT102.000.300.050.150.00--186.72%
TTWO220708P001040002022-07-01 10:55AM EDT104.000.200.000.15-0.05-20.00%1376.17%
TTWO220708P001050002022-06-30 9:56AM EDT105.000.250.050.500.00-4391.60%
TTWO220708P001070002022-07-01 12:55PM EDT107.000.120.050.25-0.15-55.56%6274.02%
TTWO220708P001090002022-07-01 10:32AM EDT109.000.250.050.40-0.25-50.00%1272.27%
TTWO220708P001100002022-07-01 3:59PM EDT110.000.150.100.20-0.28-65.12%1451,73662.89%
TTWO220708P001110002022-07-01 10:53AM EDT111.000.350.100.25-0.15-30.00%4861.04%
TTWO220708P001120002022-06-27 3:00PM EDT112.000.300.150.250.00--358.89%
TTWO220708P001130002022-07-01 3:54PM EDT113.000.250.150.25-0.45-64.29%81955.08%
TTWO220708P001140002022-07-01 12:06PM EDT114.000.390.200.35-0.41-51.25%2355.08%
TTWO220708P001150002022-07-01 3:44PM EDT115.000.330.250.40-0.52-61.18%47653.22%
TTWO220708P001160002022-07-01 3:27PM EDT116.000.400.300.45-0.60-60.00%11150.98%
TTWO220708P001170002022-06-29 10:14AM EDT117.001.000.400.550.00--150.00%
TTWO220708P001180002022-06-30 10:30AM EDT118.001.800.500.650.00-42150.54%
TTWO220708P001190002022-07-01 3:30PM EDT119.000.700.600.75+0.70-2048.10%
TTWO220708P001200002022-07-01 3:48PM EDT120.000.850.750.95-1.05-55.26%164047.51%
TTWO220708P001210002022-07-01 11:33AM EDT121.001.630.951.15+0.49+42.98%1146.07%
TTWO220708P001220002022-07-01 3:45PM EDT122.001.301.201.45-1.90-59.38%112645.75%
TTWO220708P001230002022-07-01 3:56PM EDT123.001.701.451.75+0.17+11.11%23044.48%
TTWO220708P001240002022-07-01 2:21PM EDT124.002.501.902.20-1.63-39.47%231644.87%
TTWO220708P001250002022-07-01 2:37PM EDT125.002.802.252.65-2.50-47.17%412544.24%
TTWO220708P001260002022-07-01 1:18PM EDT126.003.952.853.30-2.05-34.17%32245.97%
TTWO220708P001270002022-06-28 3:08PM EDT127.003.663.403.800.00-321944.07%
TTWO220708P001280002022-06-30 3:58PM EDT128.006.304.104.600.00-12046.58%
TTWO220708P001290002022-06-30 3:21PM EDT129.007.704.805.300.00-3646.39%
TTWO220708P001300002022-07-01 11:32AM EDT130.007.055.506.40+2.05+41.00%21053.69%
TTWO220708P001310002022-07-01 11:33AM EDT131.007.896.307.00+3.14+66.11%1049.81%
TTWO220708P001320002022-06-28 12:16PM EDT132.006.247.107.900.00-14751.86%
TTWO220708P001330002022-06-28 12:16PM EDT133.006.968.208.800.00-12053.47%
TTWO220708P001340002022-06-28 12:16PM EDT134.007.759.009.800.00-7957.52%
TTWO220708P001350002022-06-28 1:32PM EDT135.009.259.8011.000.00-1567.14%
TTWO220708P001370002022-06-27 3:50PM EDT137.008.9011.8012.900.00-3351.47%