Canada markets open in 4 hours 39 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
171.65-6.95 (-3.89%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO210618C000800002021-02-22 12:23PM EDT80.00112.3889.5092.900.00-12642.19%
TTWO210618C001000002021-05-19 11:15AM EDT100.0076.600.000.000.00-200.00%
TTWO210618C001050002020-11-06 12:50PM EDT105.0071.7075.6078.900.00-11864.45%
TTWO210618C001100002020-11-24 1:29PM EDT110.0062.0091.2095.800.00-271,475.24%
TTWO210618C001150002020-11-16 1:12AM EDT115.0045.1074.6079.400.00--41,051.81%
TTWO210618C001200002021-03-05 1:44PM EDT120.0052.7059.7061.300.00-11645.12%
TTWO210618C001250002021-06-03 11:56AM EDT125.0052.750.000.000.00-100.00%
TTWO210618C001300002021-05-07 2:30PM EDT130.0039.3753.2056.400.00-17671.19%
TTWO210618C001350002021-05-20 10:25AM EDT135.0051.300.000.000.00-100.00%
TTWO210618C001400002021-06-14 3:36PM EDT140.0045.940.000.000.00-4100.00%
TTWO210618C001450002021-04-29 12:06PM EDT145.0030.8040.4043.000.00-14566.94%
TTWO210618C001500002021-06-16 10:51AM EDT150.0023.900.000.000.00-100.00%
TTWO210618C001550002021-06-07 1:10PM EDT155.0029.400.000.000.00-1000.00%
TTWO210618C001600002021-06-16 10:50AM EDT160.0013.700.000.000.00-100.00%
TTWO210618C001650002021-06-16 3:39PM EDT165.006.650.000.000.00-1200.00%
TTWO210618C001675002021-06-16 2:58PM EDT167.504.000.000.000.00-1000.00%
TTWO210618C001700002021-06-16 3:41PM EDT170.002.800.000.000.00-8500.00%
TTWO210618C001725002021-06-16 3:49PM EDT172.501.300.000.000.00-11201.56%
TTWO210618C001750002021-06-16 3:58PM EDT175.000.450.000.000.00-13306.25%
TTWO210618C001775002021-06-16 12:55PM EDT177.500.400.000.000.00-110012.50%
TTWO210618C001800002021-06-16 2:00PM EDT180.000.210.000.000.00-50012.50%
TTWO210618C001825002021-06-16 12:42PM EDT182.500.050.000.000.00-41025.00%
TTWO210618C001850002021-06-16 3:58PM EDT185.000.130.000.000.00-82025.00%
TTWO210618C001875002021-06-16 3:58PM EDT187.500.060.000.000.00-19025.00%
TTWO210618C001900002021-06-16 3:24PM EDT190.000.100.000.000.00-33025.00%
TTWO210618C001925002021-06-15 11:43AM EDT192.500.150.000.000.00-14025.00%
TTWO210618C001950002021-06-16 2:28PM EDT195.000.030.000.000.00-104050.00%
TTWO210618C001975002021-06-16 3:58PM EDT197.500.020.000.000.00-18050.00%
TTWO210618C002000002021-06-16 11:57AM EDT200.000.050.000.000.00-6050.00%
TTWO210618C002025002021-06-15 9:30AM EDT202.500.100.000.000.00-1050.00%
TTWO210618C002050002021-06-14 9:56AM EDT205.000.160.000.000.00-2050.00%
TTWO210618C002075002021-06-09 2:46PM EDT207.500.100.000.000.00-1050.00%
TTWO210618C002100002021-06-14 11:32AM EDT210.000.100.000.000.00-9050.00%
TTWO210618C002150002021-05-28 10:34AM EDT215.000.200.000.000.00-4050.00%
TTWO210618C002200002021-06-14 10:24AM EDT220.000.050.000.000.00-4050.00%
TTWO210618C002250002021-06-08 12:55PM EDT225.000.120.000.000.00--050.00%
TTWO210618C002300002021-06-01 12:24PM EDT230.000.100.000.000.00-7050.00%
TTWO210618C002400002021-06-08 3:47PM EDT240.000.050.000.000.00-10050.00%
TTWO210618C002500002021-05-25 9:47AM EDT250.000.050.000.000.00-1050.00%
TTWO210618C002600002021-04-26 11:00AM EDT260.000.110.000.250.00-60122240.63%
TTWO210618C002700002021-05-26 11:33AM EDT270.000.040.000.000.00-1050.00%
TTWO210618C002800002021-06-09 12:18PM EDT280.000.050.000.000.00-1050.00%
TTWO210618C002900002021-03-22 10:40AM EDT290.000.470.000.250.00-19293.36%
TTWO210618C003000002021-03-24 3:02PM EDT300.000.200.000.900.00-827367.19%
TTWO210618C003100002021-03-08 11:32AM EDT310.000.250.001.050.00-249393.75%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO210618P000800002021-05-17 12:07AM EDT80.000.10-0.000.00--050.00%
TTWO210618P000900002021-01-27 10:30AM EDT90.000.400.101.150.00-113483.98%
TTWO210618P000950002020-12-18 7:17PM EDT95.000.750.002.650.00--10521.68%
TTWO210618P001000002021-05-13 11:09AM EDT100.000.140.000.300.00-3023329.69%
TTWO210618P001100002020-11-18 1:54PM EDT110.001.410.152.400.00-1019407.52%
TTWO210618P001150002021-05-20 12:13PM EDT115.000.110.000.000.00-3050.00%
TTWO210618P001200002021-03-31 12:53PM EDT120.000.500.051.650.00-126311.13%
TTWO210618P001250002021-05-24 9:30AM EDT125.000.050.000.000.00-1050.00%
TTWO210618P001300002021-05-21 10:56AM EDT130.000.180.000.000.00-1050.00%
TTWO210618P001350002021-06-04 3:27PM EDT135.000.100.000.000.00-1050.00%
TTWO210618P001400002021-06-15 10:11AM EDT140.000.050.000.000.00-2050.00%
TTWO210618P001450002021-06-04 3:27PM EDT145.000.150.000.000.00-1050.00%
TTWO210618P001500002021-06-16 3:07PM EDT150.000.050.000.000.00-7050.00%
TTWO210618P001550002021-06-16 10:56AM EDT155.000.100.000.000.00-40025.00%
TTWO210618P001600002021-06-16 3:49PM EDT160.000.070.000.000.00-135025.00%
TTWO210618P001625002021-06-16 3:05PM EDT162.500.230.000.000.00-294012.50%
TTWO210618P001650002021-06-16 2:38PM EDT165.000.450.000.000.00-3012.50%
TTWO210618P001675002021-06-16 3:58PM EDT167.500.500.000.000.00-16206.25%
TTWO210618P001700002021-06-16 3:58PM EDT170.000.950.000.000.00-65803.13%
TTWO210618P001725002021-06-16 3:52PM EDT172.502.100.000.000.00-2,17500.00%
TTWO210618P001750002021-06-16 3:07PM EDT175.004.600.000.000.00-7900.00%
TTWO210618P001775002021-06-16 3:58PM EDT177.506.120.000.000.00-2600.00%
TTWO210618P001800002021-06-16 2:51PM EDT180.0010.800.000.000.00-5200.00%
TTWO210618P001825002021-06-15 12:40PM EDT182.503.300.000.000.00-1300.00%
TTWO210618P001850002021-06-16 12:13PM EDT185.0012.570.000.000.00-1600.00%
TTWO210618P001875002021-06-16 3:34PM EDT187.5016.200.000.000.00-6400.00%
TTWO210618P001900002021-06-16 12:20PM EDT190.0017.570.000.000.00-2700.00%
TTWO210618P001925002021-06-15 12:42PM EDT192.5012.600.000.000.00-100.00%
TTWO210618P001950002021-06-16 10:25AM EDT195.0020.300.000.000.00-100.00%
TTWO210618P001975002021-06-14 11:43AM EDT197.5010.200.000.000.00--00.00%
TTWO210618P002000002021-06-16 3:02PM EDT200.0029.500.000.000.00-2400.00%
TTWO210618P002050002021-06-04 11:37AM EDT205.0022.050.000.000.00-600.00%
TTWO210618P002100002021-06-15 11:27AM EDT210.0028.100.000.000.00-100.00%
TTWO210618P002200002021-05-21 11:26AM EDT220.0034.400.000.000.00-100.00%
TTWO210618P002300002021-06-02 12:36PM EDT230.0051.600.000.000.00-2000.00%
TTWO210618P002400002021-02-10 12:41PM EDT240.0044.7068.7071.800.00-17329.00%
TTWO210618P002500002020-11-06 4:20PM EDT250.0076.7071.2071.900.00-210.00%
TTWO210618P002600002021-04-21 9:40AM EDT260.0085.700.000.000.00-220.00%