Canada Markets close in 3 hrs 39 mins

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
104.55-4.73 (-4.33%)
As of 12:20PM EST. Market open.
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO230317C001150002022-08-08 11:53AM EST115.0023.5018.1018.550.00--1161.89%
TTWO230317C001200002022-08-09 9:22AM EST120.0015.8015.2015.700.00-11152.43%
TTWO230317C001300002022-08-09 10:21AM EST130.0011.5510.6511.000.00-66138.35%
TTWO230317C001350002022-08-09 10:30AM EST135.009.008.659.050.00-1715131.93%
TTWO230317C001400002022-08-11 12:55PM EST140.007.417.007.65-6.69-47.45%1338127.65%
TTWO230317C001450002022-08-09 2:59PM EST145.006.075.656.100.00-88122.61%
TTWO230317C001500002022-08-11 11:08AM EST150.005.004.554.95-2.70-35.06%16118.99%
TTWO230317C001550002022-08-10 9:21AM EST155.004.253.603.95-4.20-49.70%18115.38%
TTWO230317C001650002022-07-18 12:02PM EST165.004.532.212.550.00--3110.03%
TTWO230317C001750002022-08-08 10:23AM EST175.003.291.391.630.00--1106.49%
TTWO230317C001800002022-07-21 1:24PM EST180.003.471.101.310.00--1105.18%
TTWO230317C001950002022-08-03 10:17AM EST195.001.500.490.770.00--1102.69%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO230317P000600002022-08-09 2:38PM EST60.000.950.571.000.00-22109.86%
TTWO230317P000850002022-08-11 12:55PM EST85.002.652.612.96-0.37-12.25%296276.68%
TTWO230317P000900002022-08-09 9:29AM EST90.003.723.453.700.00-3270.74%
TTWO230317P000950002022-08-09 8:36AM EST95.004.454.304.600.00-1263.71%
TTWO230317P001000002022-08-04 9:24AM EST100.005.305.355.650.00--256.06%
TTWO230317P001050002022-08-11 12:55PM EST105.006.436.407.05+6.43-173049.37%
TTWO230317P001100002022-08-01 9:21AM EST110.007.958.358.600.00--238.49%
TTWO230317P001250002022-08-11 12:55PM EST125.0014.2414.2515.10+1.69+13.47%13310.00%
TTWO230317P001300002022-08-10 1:22PM EST130.0016.3017.4017.90-1.60-8.94%110.00%
TTWO230317P001350002022-08-10 2:44PM EST135.0018.7820.6521.15-1.97-9.49%270.00%
TTWO230317P001450002022-08-10 2:44PM EST145.0025.3927.6528.20-2.06-7.50%9110.00%
TTWO230317P001550002022-08-04 2:13PM EST155.0031.5035.7036.250.00--10.00%
TTWO230317P001650002022-08-10 10:13AM EST165.0042.3044.7045.25+42.30--80.00%
TTWO230317P001700002022-08-05 11:39AM EST170.0045.5049.3049.950.00--10.00%
TTWO230317P001750002022-08-02 10:42AM EST175.0048.9053.9555.150.00-110.00%
TTWO230317P001850002022-08-02 12:06PM EST185.0056.8063.7565.050.00-110.00%