New Zealand markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
117.44-0.04 (-0.03%)
As of 12:41PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230324C001000002023-03-16 12:08PM EDT100.0013.6016.8517.600.00-33175.39%
TTWO230324C001020002023-02-07 12:41PM EDT102.0014.4311.2012.100.00--10.00%
TTWO230324C001060002023-02-07 12:41PM EDT106.0011.217.858.700.00--10.00%
TTWO230324C001070002023-03-23 11:04AM EDT107.0011.509.9510.850.00-12141.21%
TTWO230324C001080002023-03-22 12:33PM EDT108.007.968.709.750.00-32121.09%
TTWO230324C001090002023-03-22 3:08PM EDT109.005.607.958.650.00-34100.59%
TTWO230324C001100002023-03-23 9:52AM EDT110.005.507.057.850.00-1153.13%
TTWO230324C001110002023-03-23 2:21PM EDT111.005.455.856.550.00-72369.73%
TTWO230324C001120002023-03-24 10:43AM EDT112.006.675.205.50+2.27+51.59%24653.52%
TTWO230324C001130002023-03-24 11:05AM EDT113.005.333.904.55+2.74+105.79%37151.95%
TTWO230324C001140002023-03-24 10:52AM EDT114.004.002.813.55+0.20+5.26%18742.58%
TTWO230324C001150002023-03-24 11:53AM EDT115.002.951.912.47+1.57+113.77%64524.22%
TTWO230324C001160002023-03-24 11:30AM EDT116.002.001.191.87+0.80+66.67%23640.53%
TTWO230324C001170002023-03-24 11:38AM EDT117.001.060.520.75+0.17+19.10%363920.41%
TTWO230324C001180002023-03-24 12:15PM EDT118.000.400.160.26-0.04-9.09%175019.92%
TTWO230324C001190002023-03-24 12:04PM EDT119.000.100.020.08-0.25-71.43%144421.58%
TTWO230324C001200002023-03-24 12:24PM EDT120.000.060.020.06-0.26-81.25%68528.71%
TTWO230324C001210002023-03-24 11:14AM EDT121.000.050.010.05-0.07-58.33%586835.55%
TTWO230324C001220002023-03-23 9:53AM EDT122.000.010.010.350.00-1009457.81%
TTWO230324C001230002023-03-21 3:55PM EDT123.000.320.010.400.00-32168.95%
TTWO230324C001240002023-03-22 10:36AM EDT124.000.100.000.470.00-14380.37%
TTWO230324C001250002023-03-24 9:30AM EDT125.000.040.010.50+0.03+300.00%210090.82%
TTWO230324C001260002023-03-20 9:39AM EDT126.000.110.000.030.00-21259.38%
TTWO230324C001270002023-03-06 11:44AM EDT127.000.700.000.510.00-212107.23%
TTWO230324C001280002023-03-08 1:41PM EDT128.000.320.000.150.00--1689.45%
TTWO230324C001300002023-03-22 1:02PM EDT130.000.030.000.060.00-71589.06%
TTWO230324C001350002023-03-06 4:24PM EDT135.000.060.000.350.00-416154.30%
TTWO230324C001500002023-03-20 12:32PM EDT150.000.010.000.500.00-11258.59%
Putsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230324P000800002023-02-07 11:31AM EDT80.000.150.000.200.00--0342.19%
TTWO230324P000900002023-03-03 10:30AM EDT90.000.120.001.100.00-24341.41%
TTWO230324P000950002023-03-23 11:17AM EDT95.000.010.000.130.00-8196191.41%
TTWO230324P000990002023-03-23 12:13PM EDT99.000.010.000.110.00-6801,396154.69%
TTWO230324P001000002023-03-23 12:01PM EDT100.000.010.000.130.00-1714150.78%
TTWO230324P001010002023-03-23 9:30AM EDT101.000.110.000.130.00-1013142.19%
TTWO230324P001020002023-03-20 1:34PM EDT102.000.070.000.130.00-1113134.38%
TTWO230324P001050002023-03-23 10:46AM EDT105.000.080.000.11+0.07+700.00%139107.81%
TTWO230324P001060002023-03-15 3:41PM EDT106.000.830.000.130.00-23102.73%
TTWO230324P001070002023-03-24 10:12AM EDT107.000.010.000.05-0.07-87.50%361481.25%
TTWO230324P001080002023-03-22 3:08PM EDT108.000.160.000.500.00-1333114.65%
TTWO230324P001090002023-03-23 11:19AM EDT109.000.050.000.170.00-34782.81%
TTWO230324P001100002023-03-23 10:11AM EDT110.000.080.000.000.00-23625.00%
TTWO230324P001110002023-03-24 10:51AM EDT111.000.100.000.10-0.45-81.82%14259.77%
TTWO230324P001120002023-03-21 3:09PM EDT112.000.210.000.500.00-374975.20%
TTWO230324P001130002023-03-23 10:35AM EDT113.000.190.010.500.00-102865.23%
TTWO230324P001140002023-03-23 3:37PM EDT114.000.070.010.09-0.19-73.08%99540.63%
TTWO230324P001150002023-03-24 11:39AM EDT115.000.080.040.10-0.28-77.78%35932.23%
TTWO230324P001160002023-03-23 11:27AM EDT116.000.510.050.200.00-35428.52%
TTWO230324P001170002023-03-24 11:04AM EDT117.000.270.350.45-0.55-67.07%65026.37%
TTWO230324P001180002023-03-24 10:59AM EDT118.000.450.751.03-0.71-61.21%201629.10%
TTWO230324P001190002023-03-24 10:48AM EDT119.001.101.252.19-1.24-52.99%42650.98%
TTWO230324P001200002023-03-21 12:18PM EDT120.003.252.023.050.00-1757.13%
TTWO230324P001240002023-03-07 10:37AM EDT124.007.606.307.100.00--2770.70%
TTWO230324P001400002023-03-02 11:04AM EDT140.0026.4822.3023.300.00--0197.27%