Canada Markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
110.11+0.18 (+0.16%)
At close: 04:00PM EDT
115.78 +5.67 (+5.15%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220617C001000002021-12-17 3:37PM EDT100.0079.0071.4075.200.00-11629.93%
TTWO220617C001050002021-10-19 11:37AM EDT105.0069.2066.6068.600.00--2574.02%
TTWO220617C001400002021-11-18 11:38AM EDT140.0039.5040.0043.000.00--1396.90%
TTWO220617C001450002022-01-05 2:46PM EDT145.0033.6232.4034.80-6.68-16.58%15341.87%
TTWO220617C001500002021-12-03 11:11AM EDT150.0022.8033.3035.400.00-519356.16%
TTWO220617C001550002021-12-27 11:55AM EDT155.0031.0025.6027.900.00-19304.96%
TTWO220617C001600002022-01-05 4:14PM EDT160.0023.0022.3024.40-4.36-15.94%1314286.43%
TTWO220617C001650002021-12-20 1:13PM EDT165.0024.7018.9020.600.00-112265.93%
TTWO220617C001700002021-12-01 11:29AM EDT170.0015.9021.7022.900.00-214292.52%
TTWO220617C001750002021-12-21 2:35PM EDT175.0019.5014.0015.600.00-243240.36%
TTWO220617C001800002022-01-05 1:51PM EDT180.0012.5011.9013.00-4.62-26.99%3237227.31%
TTWO220617C001850002022-01-05 2:03PM EDT185.0010.7010.0011.30-1.80-14.40%1836217.85%
TTWO220617C001900002022-01-05 12:12PM EDT190.009.708.409.20-8.75-47.43%813206.91%
TTWO220617C001950002022-01-05 3:03PM EDT195.007.597.108.40-2.71-26.31%232202.26%
TTWO220617C002000002022-01-05 11:57AM EDT200.006.515.806.40-0.27-3.98%345190.72%
TTWO220617C002100002021-12-31 1:32PM EDT210.006.204.005.800.00-118186.60%
TTWO220617C002200002022-01-05 2:46PM EDT220.003.052.804.40-1.64-34.97%116178.74%
TTWO220617C002300002022-01-05 12:33PM EDT230.002.251.903.50-0.81-26.47%5109173.24%
TTWO220617C002400002021-12-30 3:11PM EDT240.002.301.303.100.00-13171.78%
TTWO220617C002500002021-12-30 1:07PM EDT250.001.730.952.850.00-2828172.53%
TTWO220617C002600002021-10-28 3:24PM EDT260.002.450.501.900.00--3163.04%
TTWO220617C002700002021-12-30 3:41PM EDT270.001.080.203.000.00-114177.73%
TTWO220617C002800002021-12-30 1:07PM EDT280.000.870.152.800.00--14180.13%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220617P001050002021-12-21 2:51PM EDT105.001.150.002.150.00--333.25%
TTWO220617P001100002021-12-27 12:15PM EDT110.001.451.352.700.00-1321.19%
TTWO220617P001200002022-01-04 3:23PM EDT120.001.692.103.700.00-230.00%
TTWO220617P001250002021-12-15 10:53AM EDT125.003.802.502.950.00-140.00%
TTWO220617P001300002022-01-05 2:00PM EDT130.003.103.003.60+0.15+5.08%6250.00%
TTWO220617P001350002021-12-29 2:49PM EDT135.003.203.705.200.00-2310.00%
TTWO220617P001400002021-12-30 12:56PM EDT140.003.804.505.200.00-1330.00%
TTWO220617P001450002022-01-05 11:04AM EDT145.004.805.506.20-0.60-11.11%1350.00%
TTWO220617P001500002022-01-05 11:52AM EDT150.006.406.807.900.00-9770.00%
TTWO220617P001550002022-01-05 3:06PM EDT155.008.128.009.20+1.12+16.00%1280.00%
TTWO220617P001600002021-12-23 3:54PM EDT160.009.209.7010.900.00-13200.00%
TTWO220617P001650002021-12-31 4:55PM EDT165.0010.4012.0013.000.00-1200.00%
TTWO220617P001700002022-01-05 12:27PM EDT170.0013.1013.8015.70+0.70+5.65%1440.00%
TTWO220617P001750002021-12-23 4:28PM EDT175.0015.3016.5018.200.00-1720.00%
TTWO220617P001800002021-12-21 11:32AM EDT180.0018.6019.4020.600.00-180.00%
TTWO220617P001850002021-12-20 3:25PM EDT185.0021.4622.1024.700.00--10.00%
TTWO220617P001950002021-11-04 1:43PM EDT195.0021.6035.1036.800.00-350.00%
TTWO220617P002100002021-11-04 1:44PM EDT210.0030.9047.1048.900.00--60.00%