Canada markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
171.75+1.19 (+0.70%)
At close: 4:00PM EDT
171.40 -0.35 (-0.20%)
After hours: 06:40PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220121C000550002021-08-25 5:20PM EDT55.00124.4890.9095.000.00-2081360.00%
TTWO220121C000600002021-08-25 5:20PM EDT60.00106.0086.2090.000.00-290.00%
TTWO220121C000650002021-08-25 5:20PM EDT65.00111.9980.7085.000.00-30320.00%
TTWO220121C000700002021-08-25 5:20PM EDT70.00109.9376.0080.000.00-30160.00%
TTWO220121C000750002021-08-25 5:20PM EDT75.00110.2171.2074.800.00-2180.00%
TTWO220121C000800002021-08-25 5:20PM EDT80.00107.0066.3070.500.00-3220.00%
TTWO220121C000850002021-08-25 5:20PM EDT85.00130.0061.1065.400.00-270.00%
TTWO220121C000900002021-08-25 5:20PM EDT90.0095.5055.9060.500.00-1320.00%
TTWO220121C000950002021-08-25 5:20PM EDT95.0075.4751.7055.500.00-160.00%
TTWO220121C001000002021-09-20 11:48AM EDT100.0049.0071.1073.600.00-14459.33%
TTWO220121C001050002021-08-31 10:41AM EDT105.0057.4553.7056.700.00-170.00%
TTWO220121C001100002021-09-02 3:18PM EDT110.0052.8849.7050.600.00-21740.00%
TTWO220121C001150002021-10-11 12:34PM EDT115.0058.0056.5059.000.00-104551.07%
TTWO220121C001200002021-10-13 12:52PM EDT120.0052.2051.4054.400.00-17560.06%
TTWO220121C001250002021-10-07 1:20PM EDT125.0048.6547.1049.500.00-18455.47%
TTWO220121C001300002021-10-18 10:10AM EDT130.0042.2242.5044.60+0.92+2.23%112150.94%
TTWO220121C001350002021-10-13 1:04PM EDT135.0038.3038.1039.700.00-219646.45%
TTWO220121C001400002021-10-08 11:01AM EDT140.0034.6033.3035.700.00-15546.27%
TTWO220121C001450002021-10-12 3:43PM EDT145.0029.7729.6030.200.00-224138.84%
TTWO220121C001500002021-10-18 2:18PM EDT150.0026.0025.3026.00+2.40+10.17%311437.02%
TTWO220121C001550002021-10-13 11:49AM EDT155.0021.7021.3021.900.00-1650134.96%
TTWO220121C001600002021-10-18 11:54AM EDT160.0017.7317.6018.10+1.58+9.78%236333.23%
TTWO220121C001650002021-10-15 2:31PM EDT165.0014.2514.4014.80+0.53+3.86%231532.26%
TTWO220121C001700002021-10-18 11:04AM EDT170.0010.6511.5011.90-0.12-1.11%1052831.50%
TTWO220121C001750002021-10-18 3:23PM EDT175.009.249.109.40+0.94+11.33%1154730.89%
TTWO220121C001800002021-10-18 2:32PM EDT180.007.527.007.40+0.62+8.99%488730.71%
TTWO220121C001850002021-10-18 2:32PM EDT185.005.675.405.80+0.67+13.40%21,26130.73%
TTWO220121C001900002021-10-15 3:06PM EDT190.004.104.004.50-0.80-16.33%101,83430.78%
TTWO220121C001950002021-10-18 10:10AM EDT195.002.973.103.50-0.13-4.19%12,07030.99%
TTWO220121C002000002021-10-18 1:21PM EDT200.002.552.402.65+0.40+18.60%91,23330.98%
TTWO220121C002100002021-10-18 12:31PM EDT210.001.451.351.60-0.05-3.33%11,81631.69%
TTWO220121C002200002021-10-11 11:20AM EDT220.001.300.751.050.00-213933.03%
TTWO220121C002300002021-10-18 11:21AM EDT230.000.650.450.70-0.37-36.27%120534.28%
TTWO220121C002400002021-10-18 11:59AM EDT240.000.500.300.65-0.20-28.57%131937.55%
TTWO220121C002500002021-10-15 11:14AM EDT250.000.320.200.55-0.13-28.89%179939.87%
TTWO220121C002600002021-10-08 12:12PM EDT260.000.400.100.850.00-124846.67%
TTWO220121C002700002021-09-30 12:30PM EDT270.000.310.050.700.00-12848.19%
TTWO220121C002800002021-10-11 2:51PM EDT280.000.220.050.600.00-312249.88%
TTWO220121C002900002021-08-30 10:47AM EDT290.000.150.050.350.00-33148.49%
TTWO220121C003000002021-09-23 10:44AM EDT300.000.100.000.500.00-2013953.83%
TTWO220121C003100002021-08-20 2:30PM EDT310.000.200.001.000.00-213156.35%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220121P000550002021-08-25 5:20PM EDT55.000.140.051.100.00-208131115.33%
TTWO220121P000600002021-08-25 5:20PM EDT60.001.551.004.800.00-14149.71%
TTWO220121P000650002021-08-25 5:20PM EDT65.000.330.004.800.00-3032132.98%
TTWO220121P000700002021-08-25 5:20PM EDT70.001.250.004.800.00-531123.93%
TTWO220121P000750002021-08-25 5:20PM EDT75.000.300.000.250.00-33868.75%
TTWO220121P000800002021-08-25 5:20PM EDT80.001.200.051.050.00-14279.35%
TTWO220121P000850002021-08-25 5:20PM EDT85.000.950.051.000.00-1027773.10%
TTWO220121P000900002021-10-05 3:57PM EDT90.000.360.100.400.00-6611260.16%
TTWO220121P000950002021-09-20 3:57PM EDT95.000.200.100.500.00-115157.23%
TTWO220121P001000002021-10-18 11:12AM EDT100.000.400.150.55-0.25-38.46%113754.10%
TTWO220121P001050002021-10-05 3:55PM EDT105.000.750.251.000.00-313455.15%
TTWO220121P001100002021-10-06 3:34PM EDT110.000.950.350.800.00-164153.20%
TTWO220121P001150002021-10-06 11:29AM EDT115.001.180.551.000.00-715851.10%
TTWO220121P001200002021-09-29 10:41AM EDT120.002.000.851.000.00-116046.61%
TTWO220121P001250002021-10-08 3:07PM EDT125.001.501.001.250.00-101,02444.58%
TTWO220121P001300002021-10-11 2:52PM EDT130.001.751.301.500.00-11,16342.14%
TTWO220121P001350002021-10-18 9:59AM EDT135.001.851.651.85-0.25-11.90%1077940.05%
TTWO220121P001400002021-10-18 12:38PM EDT140.002.152.102.30-0.47-17.94%323838.09%
TTWO220121P001450002021-10-18 10:27AM EDT145.002.942.652.90-0.36-10.91%51,50836.34%
TTWO220121P001500002021-10-18 10:32AM EDT150.003.803.403.70-0.50-11.63%171,54534.83%
TTWO220121P001550002021-10-18 12:21PM EDT155.004.594.304.70-0.71-13.40%567033.36%
TTWO220121P001600002021-10-18 12:21PM EDT160.005.705.606.00-0.85-12.98%568332.12%
TTWO220121P001650002021-10-18 10:12AM EDT165.007.987.207.70-0.42-5.00%128731.22%
TTWO220121P001700002021-10-14 12:27PM EDT170.0010.709.409.800.00-71,09630.51%
TTWO220121P001750002021-10-18 3:51PM EDT175.0012.2011.9012.50-0.80-6.15%215230.48%
TTWO220121P001800002021-10-11 9:31AM EDT180.0015.8014.7015.300.00-175529.70%
TTWO220121P001850002021-10-07 1:06PM EDT185.0019.6518.1018.700.00-447129.66%
TTWO220121P001900002021-10-18 2:25PM EDT190.0021.6521.8022.60+0.35+1.64%21,24730.30%
TTWO220121P001950002021-10-08 12:36PM EDT195.0025.0025.9026.400.00-346329.71%
TTWO220121P002000002021-10-08 3:09PM EDT200.0029.3030.1030.900.00-163431.01%
TTWO220121P002100002021-09-13 12:02PM EDT210.0057.0040.3041.600.00-1010739.98%
TTWO220121P002200002021-08-25 5:20PM EDT220.0037.1070.9075.000.00-14113.84%
TTWO220121P002300002021-08-25 5:20PM EDT230.0051.7081.2085.000.00-525120.80%
TTWO220121P002400002021-08-25 5:20PM EDT240.0075.1091.0095.000.00-38126.54%
TTWO220121P002500002021-08-25 5:20PM EDT250.0060.10100.80105.000.00--5131.85%
TTWO220121P002600002021-08-25 5:20PM EDT260.0070.90110.60114.900.00-45136.66%
TTWO220121P002900002021-08-25 5:20PM EDT290.0094.00140.80145.000.00-44151.04%
TTWO220121P003000002021-08-25 5:20PM EDT300.00130.40150.80155.000.00-10155.19%
TTWO220121P003100002021-08-25 5:20PM EDT310.00140.45160.60165.000.00-10158.85%