Canada markets open in 7 hours 37 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
150.30+0.43 (+0.29%)
At close: 04:00PM EDT
150.51 +0.21 (+0.14%)
After hours: 07:14PM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO240719C001350002024-05-30 10:48AM EDT135.0024.2519.3522.850.00-12401.27%
TTWO240719C001360002024-07-17 10:51AM EDT136.0015.300.000.000.00--00.00%
TTWO240719C001450002024-07-15 1:01PM EDT145.008.450.000.000.00-500.00%
TTWO240719C001470002024-07-15 10:51AM EDT147.006.800.000.000.00-100.00%
TTWO240719C001480002024-07-16 12:37PM EDT148.005.630.000.000.00-2000.00%
TTWO240719C001490002024-07-18 10:15AM EDT149.002.020.000.000.00-2000.00%
TTWO240719C001500002024-07-18 3:47PM EDT150.001.270.000.000.00-15500.00%
TTWO240719C001525002024-07-18 2:56PM EDT152.500.380.000.000.00-17606.25%
TTWO240719C001550002024-07-18 2:56PM EDT155.000.090.000.000.00-200012.50%
TTWO240719C001575002024-07-18 2:34PM EDT157.500.060.000.000.00-22025.00%
TTWO240719C001600002024-07-18 1:14PM EDT160.000.020.000.000.00-1025.00%
TTWO240719C001625002024-07-18 3:00PM EDT162.500.010.000.000.00-4025.00%
TTWO240719C001650002024-07-18 3:55PM EDT165.000.010.000.000.00-1050.00%
TTWO240719C001675002024-07-15 3:11PM EDT167.500.080.000.000.00-1050.00%
TTWO240719C001700002024-07-15 10:27AM EDT170.000.120.000.000.00-2050.00%
TTWO240719C001750002024-07-16 12:59PM EDT175.000.030.000.000.00-80050.00%
TTWO240719C001800002024-07-16 12:59PM EDT180.000.040.000.000.00-81050.00%
TTWO240719C001850002024-07-17 10:25AM EDT185.000.010.000.000.00-1050.00%
TTWO240719C001900002024-07-15 11:26AM EDT190.000.020.000.000.00-5050.00%
TTWO240719C001950002024-06-20 10:16AM EDT195.000.200.000.000.00-2050.00%
TTWO240719C002000002024-07-15 2:23PM EDT200.000.010.000.000.00-109050.00%
TTWO240719C002050002024-07-10 9:41AM EDT205.000.010.000.000.00--050.00%
TTWO240719C002100002024-06-24 12:15PM EDT210.000.020.000.000.00-1050.00%
TTWO240719C002150002024-07-12 3:23PM EDT215.000.010.000.000.00--050.00%
TTWO240719C002200002024-06-24 12:15PM EDT220.000.020.000.000.00--050.00%
TTWO240719C002250002024-07-11 9:49AM EDT225.000.010.000.000.00--050.00%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO240719P001150002024-07-11 3:26PM EDT115.000.010.000.000.00--050.00%
TTWO240719P001200002024-06-21 3:17PM EDT120.000.050.000.000.00-9050.00%
TTWO240719P001250002024-07-15 2:23PM EDT125.000.010.000.000.00-13050.00%
TTWO240719P001300002024-07-12 10:19AM EDT130.000.050.000.000.00-1050.00%
TTWO240719P001350002024-07-11 9:51AM EDT135.000.150.000.000.00-1050.00%
TTWO240719P001370002024-07-10 2:53PM EDT137.000.170.000.000.00--050.00%
TTWO240719P001390002024-07-18 1:57PM EDT139.000.050.000.000.00-1025.00%
TTWO240719P001400002024-07-17 2:58PM EDT140.000.170.000.000.00-73025.00%
TTWO240719P001410002024-07-10 3:47PM EDT141.000.280.000.000.00--025.00%
TTWO240719P001420002024-07-10 2:53PM EDT142.000.490.000.000.00--025.00%
TTWO240719P001430002024-07-18 2:28PM EDT143.000.050.000.000.00-8025.00%
TTWO240719P001440002024-07-15 3:39PM EDT144.000.090.000.000.00-65025.00%
TTWO240719P001450002024-07-18 3:53PM EDT145.000.080.000.000.00-7012.50%
TTWO240719P001460002024-07-18 3:40PM EDT146.000.130.000.000.00-9012.50%
TTWO240719P001470002024-07-18 3:55PM EDT147.000.220.000.000.00-18012.50%
TTWO240719P001480002024-07-18 3:56PM EDT148.000.350.000.000.00-1606.25%
TTWO240719P001490002024-07-17 9:41AM EDT149.000.210.000.000.00-606.25%
TTWO240719P001500002024-07-18 3:58PM EDT150.000.970.000.000.00-2801.56%
TTWO240719P001525002024-07-17 3:46PM EDT152.502.640.000.000.00-3300.00%
TTWO240719P001550002024-07-18 11:20AM EDT155.004.390.000.000.00-600.00%
TTWO240719P001575002024-07-11 10:43AM EDT157.506.540.000.000.00-200.00%
TTWO240719P001600002024-07-11 11:49AM EDT160.007.450.000.000.00-200.00%
TTWO240719P001625002024-07-02 3:08PM EDT162.507.880.000.000.00-100.00%
TTWO240719P001650002024-06-26 9:55AM EDT165.006.660.000.000.00-400.00%
TTWO240719P001700002024-07-02 12:49PM EDT170.0015.430.000.000.00-100.00%
TTWO240719P001750002024-06-06 1:35PM EDT175.009.3021.3525.050.00--0180.86%