Canada markets close in 1 hour 11 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
113.62+4.62 (+4.24%)
As of 02:49PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO221007C000950002022-08-29 10:11AM EDT95.0029.3516.3017.450.00--20.00%
TTWO221007C001000002022-10-03 11:52AM EDT100.0013.0513.3513.90+3.00+29.85%21273.63%
TTWO221007C001020002022-09-30 12:42PM EDT102.009.1911.4512.050.00-1154.69%
TTWO221007C001040002022-09-27 1:01PM EDT104.007.409.6510.100.00--254.10%
TTWO221007C001050002022-09-29 10:30AM EDT105.007.748.609.150.00--1161.04%
TTWO221007C001060002022-09-26 11:46AM EDT106.004.457.808.150.00--355.86%
TTWO221007C001070002022-10-03 1:21PM EDT107.006.386.857.25+0.88+16.00%1553.76%
TTWO221007C001080002022-10-03 10:14AM EDT108.004.506.056.30+1.10+32.35%3249.66%
TTWO221007C001090002022-09-30 10:38AM EDT109.004.255.255.500.00-23449.12%
TTWO221007C001100002022-10-03 1:43PM EDT110.004.154.454.70+0.75+22.06%151747.53%
TTWO221007C001110002022-10-03 11:36AM EDT111.003.453.753.95+0.70+25.45%152446.09%
TTWO221007C001120002022-10-03 2:16PM EDT112.002.963.053.30+1.28+76.19%362145.65%
TTWO221007C001130002022-10-03 2:19PM EDT113.002.432.492.63+1.16+91.34%141643.60%
TTWO221007C001140002022-10-03 10:54AM EDT114.001.661.972.12-0.16-8.79%181443.38%
TTWO221007C001150002022-10-03 1:53PM EDT115.001.501.541.67+0.43+40.19%95842.97%
TTWO221007C001160002022-10-03 12:06PM EDT116.001.151.181.28-0.01-0.86%193942.43%
TTWO221007C001170002022-10-03 11:40AM EDT117.000.820.901.02+0.04+5.13%211243.31%
TTWO221007C001180002022-10-03 10:45AM EDT118.000.600.670.79+0.02+3.45%17043.70%
TTWO221007C001190002022-10-03 2:21PM EDT119.000.510.490.62-0.04-7.27%112344.48%
TTWO221007C001200002022-10-03 2:27PM EDT120.000.400.350.46+0.15+60.00%1572444.43%
TTWO221007C001210002022-10-03 2:24PM EDT121.000.300.210.31-0.22-42.31%11343.46%
TTWO221007C001220002022-10-03 1:05PM EDT122.000.220.190.24-0.18-45.00%939944.43%
TTWO221007C001230002022-09-30 2:30PM EDT123.000.170.140.170.00-74744.43%
TTWO221007C001240002022-10-03 11:48AM EDT124.000.140.110.18-0.13-48.15%2008548.44%
TTWO221007C001250002022-09-30 11:48AM EDT125.000.200.050.200.00-15853.13%
TTWO221007C001260002022-09-29 11:15AM EDT126.000.200.040.330.00-112555.57%
TTWO221007C001270002022-09-29 11:18AM EDT127.000.170.050.190.00-43854.10%
TTWO221007C001280002022-09-26 10:40AM EDT128.000.200.050.130.00-73054.30%
TTWO221007C001290002022-09-26 10:49AM EDT129.000.150.040.060.00-23551.95%
TTWO221007C001300002022-09-23 3:20PM EDT130.000.250.020.050.00-4443451.95%
TTWO221007C001310002022-09-29 11:13AM EDT131.000.140.030.050.00-43155.47%
TTWO221007C001320002022-09-29 11:13AM EDT132.000.120.030.050.00-11658.20%
TTWO221007C001330002022-09-29 11:13AM EDT133.000.100.030.070.00-8917362.50%
TTWO221007C001340002022-09-19 3:55PM EDT134.001.510.020.110.00-203867.58%
TTWO221007C001350002022-09-30 2:03PM EDT135.000.100.020.110.00-11369.92%
TTWO221007C001360002022-09-22 11:48AM EDT136.000.200.020.100.00-53771.88%
TTWO221007C001370002022-09-16 2:37PM EDT137.000.900.020.080.00-474872.27%
TTWO221007C001380002022-10-03 10:31AM EDT138.000.050.020.09-1.40-96.55%10275.78%
TTWO221007C001390002022-10-03 10:54AM EDT139.000.040.020.10-0.89-95.70%10178.91%
TTWO221007C001400002022-09-27 1:20PM EDT140.000.090.020.050.00-754775.78%
TTWO221007C001450002022-09-14 3:50PM EDT145.000.680.020.090.00-1991.80%
TTWO221007C001500002022-09-14 3:50PM EDT150.000.400.010.070.00-1198.44%
TTWO221007C001550002022-09-30 10:34AM EDT155.000.020.000.020.00-202493.75%
TTWO221007C001700002022-09-20 12:45PM EDT170.000.170.000.030.00--0123.44%
TTWO221007C001750002022-09-12 12:38PM EDT175.000.080.000.030.00--1131.25%
TTWO221007C001800002022-10-03 1:48PM EDT180.000.010.010.02-0.04-80.00%1095137.50%
TTWO221007C001850002022-10-03 1:48PM EDT185.000.010.000.030.00-5911,205145.31%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO221007P000700002022-09-26 2:43PM EDT70.000.050.000.010.00-1015137.50%
TTWO221007P000750002022-09-30 10:51AM EDT75.000.010.000.070.00-619143.75%
TTWO221007P000780002022-09-30 9:52AM EDT78.000.050.000.030.00-111120.31%
TTWO221007P000790002022-09-30 9:52AM EDT79.000.050.000.050.00-121122.66%
TTWO221007P000800002022-09-30 9:54AM EDT80.000.050.000.030.00-227112.50%
TTWO221007P000870002022-10-03 10:57AM EDT87.000.050.020.11-0.09-64.29%102105.08%
TTWO221007P000900002022-09-27 12:26PM EDT90.000.290.020.270.00--4105.86%
TTWO221007P000920002022-09-26 1:12PM EDT92.000.500.020.130.00--087.50%
TTWO221007P000940002022-09-30 3:24PM EDT94.000.160.040.140.00-1182.03%
TTWO221007P000950002022-09-26 12:54PM EDT95.000.760.040.350.00--189.45%
TTWO221007P000960002022-10-03 2:20PM EDT96.000.070.030.29-0.28-80.00%1082.03%
TTWO221007P000970002022-09-29 10:18AM EDT97.000.330.050.400.00--383.20%
TTWO221007P000980002022-09-30 11:40AM EDT98.000.250.060.410.00-4079.59%
TTWO221007P000990002022-09-29 12:05PM EDT99.000.440.070.140.00--164.26%
TTWO221007P001000002022-10-03 12:08PM EDT100.000.180.050.24-0.25-58.14%12564.06%
TTWO221007P001010002022-09-26 2:33PM EDT101.001.460.080.210.00--1659.96%
TTWO221007P001020002022-10-03 12:21PM EDT102.000.240.160.22-0.44-64.71%37359.08%
TTWO221007P001030002022-09-27 12:19PM EDT103.001.540.200.250.00--2956.93%
TTWO221007P001040002022-10-03 2:10PM EDT104.000.230.250.30-0.75-76.53%102055.18%
TTWO221007P001050002022-10-03 10:21AM EDT105.000.820.300.37-0.06-6.82%23753.32%
TTWO221007P001060002022-09-30 2:07PM EDT106.001.290.380.460.00-11951.90%
TTWO221007P001070002022-09-27 2:36PM EDT107.002.770.480.550.00-52350.10%
TTWO221007P001080002022-09-30 2:04PM EDT108.002.000.590.690.00-23449.95%
TTWO221007P001090002022-10-03 11:37AM EDT109.001.050.760.86-1.19-53.12%19548.63%
TTWO221007P001100002022-10-03 12:19PM EDT110.001.280.961.09-1.06-45.30%455347.75%
TTWO221007P001110002022-10-03 10:18AM EDT111.002.651.241.34-0.25-8.62%8046.34%
TTWO221007P001120002022-10-03 12:12PM EDT112.001.851.561.69-1.70-47.89%55145.85%
TTWO221007P001130002022-10-03 2:27PM EDT113.002.151.962.08-1.95-47.56%151444.92%
TTWO221007P001140002022-10-03 2:08PM EDT114.002.722.442.55-1.83-40.22%13344.34%
TTWO221007P001150002022-10-03 12:20PM EDT115.003.702.953.15-2.80-43.08%113744.92%
TTWO221007P001160002022-09-28 1:23PM EDT116.005.253.553.800.00-6045.26%
TTWO221007P001170002022-09-28 3:54PM EDT117.004.514.254.500.00-41545.46%
TTWO221007P001180002022-09-29 2:57PM EDT118.009.455.005.250.00-21545.61%
TTWO221007P001190002022-09-22 9:52AM EDT119.006.205.806.200.00--2049.71%
TTWO221007P001200002022-09-30 3:23PM EDT120.0011.006.707.000.00-91349.32%
TTWO221007P001210002022-09-21 2:40PM EDT121.004.637.557.950.00--352.44%
TTWO221007P001220002022-09-06 1:00PM EDT122.006.988.408.900.00-2255.18%
TTWO221007P001230002022-08-30 12:17PM EDT123.005.7712.3513.000.00-22127.05%
TTWO221007P001240002022-09-22 12:00PM EDT124.009.2810.2510.900.00--1863.53%
TTWO221007P001250002022-09-23 10:32AM EDT125.0016.1011.2511.950.00-71354.30%
TTWO221007P001270002022-09-14 11:34AM EDT127.004.9013.3013.800.00-2657.81%
TTWO221007P001280002022-09-16 11:36AM EDT128.005.9014.1515.300.00--071.19%
TTWO221007P001330002022-09-15 9:50AM EDT133.006.8619.2019.800.00-1171.68%
TTWO221007P001390002022-09-14 11:00AM EDT139.0012.5525.0026.000.00-4087.70%