New Zealand markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
100.79+1.30 (+1.31%)
At close: 04:00PM EST
101.52 +0.73 (+0.72%)
Pre-market: 08:00AM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221209C000930002022-11-15 2:02PM EST93.008.700.000.000.00-40190.00%
TTWO221209C000935002022-11-29 9:43AM EST93.508.700.000.000.00--40.00%
TTWO221209C000950002022-11-14 12:42PM EST95.009.100.000.000.00-670.00%
TTWO221209C000965002022-11-29 10:00AM EST96.505.650.000.000.00-130.00%
TTWO221209C000970002022-12-08 9:31AM EST97.002.050.000.000.00-9130.00%
TTWO221209C000980002022-12-07 2:38PM EST98.001.920.000.000.00-280.00%
TTWO221209C000990002022-12-08 12:57PM EST99.002.180.000.000.00-37710.00%
TTWO221209C001000002022-12-08 3:02PM EST100.001.210.000.000.00-26720.00%
TTWO221209C001010002022-12-08 3:19PM EST101.000.750.000.000.00-63691.56%
TTWO221209C001020002022-12-08 3:32PM EST102.000.430.000.000.00-20456.25%
TTWO221209C001030002022-12-08 1:43PM EST103.000.300.000.000.00-3911412.50%
TTWO221209C001040002022-12-08 12:05PM EST104.000.160.000.000.00-38812.50%
TTWO221209C001050002022-12-08 9:31AM EST105.000.070.000.000.00-15325.00%
TTWO221209C001060002022-12-06 1:47PM EST106.000.470.000.000.00-437725.00%
TTWO221209C001070002022-12-08 1:53PM EST107.000.050.000.000.00-3213025.00%
TTWO221209C001080002022-12-08 1:54PM EST108.000.040.000.000.00-48025.00%
TTWO221209C001090002022-12-08 11:27AM EST109.000.050.000.000.00-29825.00%
TTWO221209C001100002022-12-07 1:46PM EST110.000.070.000.000.00-284550.00%
TTWO221209C001110002022-12-07 12:54PM EST111.000.080.000.000.00-63250.00%
TTWO221209C001120002022-12-05 2:17PM EST112.000.280.000.000.00-22750.00%
TTWO221209C001130002022-12-08 1:01PM EST113.000.030.000.000.00-93150.00%
TTWO221209C001140002022-12-07 9:37AM EST114.000.100.000.000.00-1250.00%
TTWO221209C001150002022-12-05 3:44PM EST115.000.080.000.000.00-647050.00%
TTWO221209C001160002022-11-30 3:24PM EST116.000.150.000.000.00-51050.00%
TTWO221209C001170002022-12-08 9:30AM EST117.000.010.000.000.00-12450.00%
TTWO221209C001180002022-12-06 10:42AM EST118.000.040.000.000.00-1250.00%
TTWO221209C001200002022-11-21 9:52AM EST120.000.110.000.000.00-3650.00%
TTWO221209C001240002022-11-07 1:02PM EST124.001.490.000.180.00--1195.31%
TTWO221209C001250002022-11-17 11:28AM EST125.000.110.000.000.00-1150.00%
TTWO221209C001260002022-12-01 9:30AM EST126.000.010.000.000.00-1250.00%
TTWO221209C001270002022-11-07 1:48PM EST127.001.170.000.170.00--1211.72%
TTWO221209C001330002022-12-07 1:44PM EST133.000.020.000.000.00-210750.00%
TTWO221209C001350002022-11-18 11:03AM EST135.000.050.000.000.00-5650.00%
TTWO221209C001360002022-11-18 11:04AM EST136.000.050.000.000.00-5550.00%
TTWO221209C001400002022-11-23 2:08PM EST140.000.050.000.000.00--650.00%
TTWO221209C001450002022-11-30 12:20PM EST145.000.010.000.000.00-5950.00%
TTWO221209C001500002022-11-30 12:19PM EST150.000.010.000.000.00-17050.00%
TTWO221209C001550002022-11-25 10:02AM EST155.000.050.000.000.00-252550.00%
TTWO221209C001750002022-12-01 9:34AM EST175.000.010.000.000.00-101,01050.00%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221209P000650002022-12-02 10:37AM EST65.000.010.000.000.00-11150.00%
TTWO221209P000700002022-11-18 1:54PM EST70.000.070.000.000.00-11450.00%
TTWO221209P000750002022-11-30 11:23AM EST75.000.020.000.000.00-61650.00%
TTWO221209P000800002022-11-16 12:32PM EST80.000.240.000.000.00-21650.00%
TTWO221209P000850002022-11-30 10:15AM EST85.000.150.000.000.00-11550.00%
TTWO221209P000860002022-11-22 11:35AM EST86.000.330.000.000.00--550.00%
TTWO221209P000870002022-11-28 10:55AM EST87.000.130.000.000.00-1250.00%
TTWO221209P000890002022-12-05 10:44AM EST89.000.020.000.000.00-202250.00%
TTWO221209P000900002022-12-07 2:45PM EST90.000.020.000.000.00-345450.00%
TTWO221209P000910002022-12-08 12:53PM EST91.000.100.000.000.00-303950.00%
TTWO221209P000920002022-12-02 3:24PM EST92.000.020.000.000.00-2650.00%
TTWO221209P000930002022-12-07 10:00AM EST93.000.050.000.000.00-101650.00%
TTWO221209P000935002022-12-08 12:53PM EST93.500.120.000.000.00-303025.00%
TTWO221209P000940002022-12-08 1:05PM EST94.000.040.000.000.00-14025.00%
TTWO221209P000950002022-12-08 9:42AM EST95.000.170.000.000.00-165925.00%
TTWO221209P000960002022-12-08 12:32PM EST96.000.090.000.000.00-11125.00%
TTWO221209P000970002022-12-07 2:25PM EST97.000.540.000.000.00-4625.00%
TTWO221209P000980002022-12-08 1:05PM EST98.000.200.000.000.00-131612.50%
TTWO221209P000990002022-12-08 1:31PM EST99.000.320.000.000.00-81512.50%
TTWO221209P001000002022-12-08 2:47PM EST100.000.620.000.000.00-601226.25%
TTWO221209P001010002022-12-08 3:31PM EST101.001.000.000.000.00-1541970.00%
TTWO221209P001020002022-12-08 3:05PM EST102.001.800.000.000.00-9039060.00%
TTWO221209P001030002022-12-08 10:43AM EST103.004.080.000.000.00-4580.00%
TTWO221209P001040002022-12-08 3:05PM EST104.003.490.000.000.00-6781960.00%
TTWO221209P001050002022-12-06 3:03PM EST105.003.650.000.000.00-2191770.00%
TTWO221209P001060002022-12-08 1:51PM EST106.005.160.000.000.00-51110.00%
TTWO221209P001070002022-12-06 12:25PM EST107.004.650.000.000.00-28680.00%
TTWO221209P001080002022-12-06 3:13PM EST108.006.170.000.000.00-6772240.00%
TTWO221209P001090002022-12-06 1:49PM EST109.005.900.000.000.00-6823860.00%
TTWO221209P001100002022-12-07 3:09PM EST110.0010.720.000.000.00-1330.00%
TTWO221209P001140002022-11-07 9:40AM EST114.009.8512.3513.100.00--00.00%
TTWO221209P001150002022-11-01 1:49PM EST115.006.108.159.050.00--20.00%
TTWO221209P001160002022-12-06 9:38AM EST116.0010.450.000.000.00-100.00%
TTWO221209P001170002022-11-15 9:31AM EST117.0014.450.000.000.00-160.00%
TTWO221209P001180002022-11-08 9:30AM EST118.0025.4316.7019.700.00-30267.19%
TTWO221209P001190002022-12-05 1:08PM EST119.0011.550.000.000.00-210.00%
TTWO221209P001230002022-11-02 9:51AM EST123.0010.5016.0516.750.00--00.00%