Canada markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
147.27-4.07 (-2.69%)
At close: 04:00PM EDT
147.00 -0.27 (-0.18%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO240419C000800002024-03-13 3:28PM EDT80.0065.6565.6069.500.00--2220.51%
TTWO240419C001350002024-03-25 1:22PM EDT135.0011.0012.1014.600.00-1005464.06%
TTWO240419C001360002024-03-19 11:37AM EDT136.009.9510.1013.600.00-9982.67%
TTWO240419C001370002024-04-04 1:31PM EDT137.0016.259.0012.650.00-1179.15%
TTWO240419C001400002024-03-27 11:20AM EDT140.008.627.008.300.00-218444.61%
TTWO240419C001410002024-03-25 11:12AM EDT141.005.356.557.450.00-6443.26%
TTWO240419C001420002024-03-26 11:07AM EDT142.006.255.706.150.00-91534.38%
TTWO240419C001430002024-03-26 9:40AM EDT143.006.604.955.400.00-12034.35%
TTWO240419C001440002024-04-04 2:46PM EDT144.008.104.154.500.00-51031.54%
TTWO240419C001450002024-04-12 12:29PM EDT145.005.053.253.75-2.48-32.93%476030.35%
TTWO240419C001460002024-04-09 9:47AM EDT146.009.552.812.990.00-113228.39%
TTWO240419C001470002024-04-08 9:40AM EDT147.006.702.262.400.00-26927.83%
TTWO240419C001480002024-04-12 3:58PM EDT148.001.981.761.91-2.12-51.71%225627.66%
TTWO240419C001490002024-04-12 3:52PM EDT149.001.661.361.49-1.94-53.89%3516427.49%
TTWO240419C001500002024-04-12 3:38PM EDT150.001.151.021.13-2.42-67.79%491,24827.22%
TTWO240419C001525002024-04-12 3:52PM EDT152.500.590.490.55-1.21-67.22%5327427.39%
TTWO240419C001550002024-04-12 3:09PM EDT155.000.310.170.25-0.63-67.02%4225,61827.83%
TTWO240419C001575002024-04-12 3:59PM EDT157.500.120.050.12-0.39-76.47%1923029.00%
TTWO240419C001600002024-04-12 3:59PM EDT160.000.080.030.08-0.13-61.90%13667331.93%
TTWO240419C001625002024-04-12 3:38PM EDT162.500.030.010.25-0.07-70.00%28045.61%
TTWO240419C001650002024-04-12 3:49PM EDT165.000.010.000.240.00-728850.59%
TTWO240419C001675002024-04-09 10:28AM EDT167.500.180.000.250.00-201756.25%
TTWO240419C001700002024-04-10 1:22PM EDT170.000.030.000.010.00-39439.06%
TTWO240419C001725002024-04-08 12:51PM EDT172.500.180.000.230.00-31557.81%
TTWO240419C001750002024-03-28 11:04AM EDT175.000.020.000.230.00-22462.11%
TTWO240419C001800002024-03-25 3:19PM EDT180.000.030.001.270.00-1396.53%
TTWO240419C001850002024-03-25 11:43AM EDT185.000.010.000.750.00-11495.51%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO240419P001150002024-03-14 11:03AM EDT115.000.090.001.500.00-11124.12%
TTWO240419P001200002024-03-05 11:06AM EDT120.000.580.000.230.00-110173.83%
TTWO240419P001250002024-03-25 9:55AM EDT125.000.320.000.220.00-130560.74%
TTWO240419P001290002024-04-05 2:02PM EDT129.000.070.000.040.00-212643.36%
TTWO240419P001300002024-04-05 9:48AM EDT130.000.050.000.240.00-115855.76%
TTWO240419P001320002024-03-20 10:01AM EDT132.000.410.010.250.00--450.68%
TTWO240419P001340002024-04-05 9:56AM EDT134.000.120.020.250.00-1145.12%
TTWO240419P001350002024-04-12 3:30PM EDT135.000.100.020.19+0.06+150.00%364739.84%
TTWO240419P001360002024-04-12 9:30AM EDT136.000.050.030.46-0.07-58.33%11646.09%
TTWO240419P001370002024-03-28 3:22PM EDT137.000.440.050.710.00-11149.05%
TTWO240419P001380002024-04-12 3:44PM EDT138.000.150.130.20+0.05+50.00%35732.03%
TTWO240419P001390002024-04-12 3:10PM EDT139.000.190.180.25+0.12+171.43%327930.91%
TTWO240419P001400002024-04-12 3:56PM EDT140.000.330.250.32+0.18+120.00%122,21129.93%
TTWO240419P001410002024-04-08 3:38PM EDT141.000.180.330.470.00-6821730.32%
TTWO240419P001420002024-04-12 1:05PM EDT142.000.400.440.55+0.25+166.67%27328.52%
TTWO240419P001430002024-04-12 3:42PM EDT143.000.510.590.70+0.21+70.00%21,97927.54%
TTWO240419P001440002024-04-11 9:39AM EDT144.000.340.800.910.00-12,76926.88%
TTWO240419P001450002024-04-12 3:44PM EDT145.000.961.071.18+0.55+134.15%221,67626.32%
TTWO240419P001460002024-04-12 3:10PM EDT146.001.191.411.51+0.76+176.74%6718925.73%
TTWO240419P001470002024-04-12 10:56AM EDT147.001.181.821.94+0.61+107.02%2210925.49%
TTWO240419P001480002024-04-12 2:47PM EDT148.001.832.322.46+0.83+83.00%632525.44%
TTWO240419P001490002024-04-12 3:10PM EDT149.002.762.923.05+1.52+122.58%109925.32%
TTWO240419P001500002024-04-12 10:56AM EDT150.003.403.553.75+1.78+109.88%2174725.71%
TTWO240419P001525002024-04-12 3:30PM EDT152.504.704.856.25+2.51+114.61%1123135.25%
TTWO240419P001550002024-04-12 2:18PM EDT155.005.986.908.20+2.13+55.32%1234433.30%
TTWO240419P001575002024-04-08 3:24PM EDT157.505.258.2511.100.00-12748.85%
TTWO240419P001600002024-04-12 3:57PM EDT160.0012.4310.6014.25+6.58+112.48%31668.29%
TTWO240419P001700002024-03-08 11:42AM EDT170.0024.5017.2520.600.00-200.00%
TTWO240419P001750002024-02-23 3:43PM EDT175.0023.5121.1524.150.00-100.00%