Canada markets close in 44 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
150.35-1.07 (-0.71%)
As of 03:16PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO240524C001350002024-05-20 10:22AM EDT135.0011.8014.6517.500.00-101599.32%
TTWO240524C001380002024-05-17 9:32AM EDT138.0014.0012.0514.150.00-1685.25%
TTWO240524C001390002024-05-17 10:00AM EDT139.0010.8010.9012.650.00-5567.77%
TTWO240524C001400002024-05-20 2:07PM EDT140.009.989.6512.200.00-222369.04%
TTWO240524C001410002024-05-21 11:05AM EDT141.0010.778.9510.800.00-32462.31%
TTWO240524C001420002024-05-16 12:46PM EDT142.007.806.909.300.00-1170.56%
TTWO240524C001430002024-05-17 9:30AM EDT143.008.766.759.300.00-13257.23%
TTWO240524C001440002024-05-22 11:08AM EDT144.007.165.657.20+0.66+10.15%13156.74%
TTWO240524C001450002024-05-22 2:31PM EDT145.005.855.357.65-0.55-8.59%273758.50%
TTWO240524C001460002024-05-22 1:59PM EDT146.005.304.055.35-0.05-0.93%712148.90%
TTWO240524C001470002024-05-22 10:19AM EDT147.004.653.654.00+0.02+0.43%1413134.72%
TTWO240524C001480002024-05-22 1:35PM EDT148.003.552.833.15-0.60-14.46%819831.98%
TTWO240524C001490002024-05-21 3:53PM EDT149.002.802.172.370.00-5637229.64%
TTWO240524C001500002024-05-22 2:48PM EDT150.001.781.521.65-0.36-16.82%15338827.05%
TTWO240524C001525002024-05-22 2:32PM EDT152.500.560.540.62-0.26-31.71%12740426.44%
TTWO240524C001550002024-05-22 1:22PM EDT155.000.220.140.21-0.09-29.03%14332027.74%
TTWO240524C001575002024-05-22 1:35PM EDT157.500.050.030.10-0.07-58.33%2320031.84%
TTWO240524C001600002024-05-22 2:27PM EDT160.000.010.010.09-0.09-90.00%112,88839.26%
TTWO240524C001625002024-05-20 3:25PM EDT162.500.080.010.060.00-1034143.95%
TTWO240524C001650002024-05-22 10:26AM EDT165.000.100.010.07-0.15-60.00%16352.34%
TTWO240524C001675002024-05-20 9:30AM EDT167.500.200.010.300.00-31967.77%
TTWO240524C001700002024-05-20 12:05PM EDT170.000.030.010.060.00-54259.77%
TTWO240524C001725002024-05-17 10:00AM EDT172.500.070.010.070.00-212167.19%
TTWO240524C001750002024-05-10 1:03PM EDT175.000.320.011.870.00-715131.89%
TTWO240524C001800002024-05-21 1:57PM EDT180.000.020.010.220.00-10610697.85%
TTWO240524C001850002024-05-16 3:57PM EDT185.000.070.001.270.00--14150.49%
TTWO240524C001900002024-05-21 2:33PM EDT190.000.010.002.130.00-548185.74%
TTWO240524C002000002024-05-20 2:53PM EDT200.000.030.000.100.00-6867129.30%
TTWO240524C002150002024-05-20 12:38PM EDT215.000.010.000.050.00-3333146.09%
PutsforMay 24, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO240524P000800002024-05-16 12:01PM EDT80.000.010.000.010.00-9598218.75%
TTWO240524P000850002024-05-16 10:57AM EDT85.000.010.000.020.00-9296212.50%
TTWO240524P000900002024-05-20 11:41AM EDT90.000.010.001.060.00-11321.48%
TTWO240524P000950002024-05-14 9:30AM EDT95.000.050.000.030.00--4181.25%
TTWO240524P001050002024-05-15 2:38PM EDT105.000.060.001.210.00--20243.65%
TTWO240524P001090002024-05-20 11:41AM EDT109.000.010.000.010.00-823118.75%
TTWO240524P001100002024-05-17 9:36AM EDT110.000.010.000.020.00-100101121.88%
TTWO240524P001150002024-05-17 9:36AM EDT115.000.030.000.030.00-105110110.94%
TTWO240524P001190002024-05-21 2:33PM EDT119.000.010.002.130.00-333197.07%
TTWO240524P001200002024-05-21 11:36AM EDT120.000.050.000.300.00-7120127.34%
TTWO240524P001210002024-05-14 10:23AM EDT121.000.400.002.130.00-111186.23%
TTWO240524P001220002024-05-22 11:14AM EDT122.000.010.000.02-0.01-50.00%41284.38%
TTWO240524P001230002024-05-16 12:25PM EDT123.000.340.001.670.00--41164.55%
TTWO240524P001240002024-05-20 1:08PM EDT124.000.050.010.230.00-215107.42%
TTWO240524P001250002024-05-22 9:56AM EDT125.000.010.010.05-0.03-75.00%16485.16%
TTWO240524P001260002024-05-16 10:48AM EDT126.000.500.010.230.00--999.80%
TTWO240524P001270002024-05-21 11:34AM EDT127.000.050.010.030.00-31175.00%
TTWO240524P001280002024-05-20 1:07PM EDT128.000.050.010.030.00-538571.88%
TTWO240524P001290002024-05-17 3:01PM EDT129.000.060.030.240.00-344790.23%
TTWO240524P001300002024-05-21 11:34AM EDT130.000.050.010.040.00-511267.19%
TTWO240524P001310002024-05-20 9:42AM EDT131.000.150.010.750.00-2522101.47%
TTWO240524P001320002024-05-17 11:40AM EDT132.000.170.010.750.00-2911797.07%
TTWO240524P001330002024-05-21 2:43PM EDT133.000.040.010.050.00-16459.38%
TTWO240524P001340002024-05-22 1:55PM EDT134.000.010.010.37-0.04-80.00%15175.78%
TTWO240524P001350002024-05-22 1:30PM EDT135.000.030.010.09-0.02-40.00%325657.03%
TTWO240524P001360002024-05-22 12:57PM EDT136.000.030.010.09-0.03-50.00%60411453.52%
TTWO240524P001370002024-05-22 10:11AM EDT137.000.050.010.17-0.02-28.57%410855.47%
TTWO240524P001380002024-05-21 2:43PM EDT138.000.070.010.600.00-935466.60%
TTWO240524P001390002024-05-21 2:13PM EDT139.000.050.010.150.00-17653.13%
TTWO240524P001400002024-05-21 1:32PM EDT140.000.050.020.09-0.04-44.44%828244.53%
TTWO240524P001410002024-05-22 10:01AM EDT141.000.050.010.24-0.04-44.44%103050.39%
TTWO240524P001420002024-05-21 12:17PM EDT142.000.040.040.09-0.04-50.00%1126937.11%
TTWO240524P001430002024-05-22 9:50AM EDT143.000.050.040.06-0.06-54.55%127230.86%
TTWO240524P001440002024-05-22 10:17AM EDT144.000.100.060.12-0.01-9.09%235131.45%
TTWO240524P001450002024-05-22 2:42PM EDT145.000.120.090.120.00-137327.54%
TTWO240524P001460002024-05-22 2:36PM EDT146.000.200.130.20+0.04+25.00%245126.86%
TTWO240524P001470002024-05-22 2:34PM EDT147.000.250.200.28-0.05-16.67%1327924.90%
TTWO240524P001480002024-05-22 2:52PM EDT148.000.310.360.43-0.02-6.06%824723.63%
TTWO240524P001490002024-05-22 2:34PM EDT149.000.650.620.67+0.10+18.18%418922.71%
TTWO240524P001500002024-05-22 2:59PM EDT150.001.050.981.03+0.13+14.13%1099722.02%
TTWO240524P001525002024-05-22 2:23PM EDT152.502.222.362.540.00-289121.24%
TTWO240524P001550002024-05-22 12:09PM EDT155.003.924.155.00-0.19-4.62%51732.47%
TTWO240524P001575002024-05-13 2:44PM EDT157.5014.486.207.250.00-2231.84%
TTWO240524P001600002024-05-22 12:09PM EDT160.008.898.4010.35-0.78-8.07%1565.53%
TTWO240524P001650002024-05-17 9:34AM EDT165.0013.8012.6515.300.00-3184.23%
TTWO240524P001700002024-05-17 9:33AM EDT170.0017.5518.8020.500.00-20110.45%
TTWO240524P001900002024-05-16 11:03AM EDT190.0043.6137.7540.600.00--0180.66%