Canada markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
164.46+1.10 (+0.67%)
At close: 04:00PM EST
165.00 +0.54 (+0.33%)
After hours: 07:58PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220121C000550002022-01-20 1:20PM EST55.00111.40108.70110.20-13.08-10.51%11361,146.88%
TTWO220121C000600002021-11-08 9:56AM EST60.00126.50103.70107.200.00-131,121.88%
TTWO220121C000650002021-11-10 6:53AM EST65.00111.9998.50102.300.00-30321,030.08%
TTWO220121C000700002021-11-10 6:53AM EST70.00109.9393.8097.000.00-3016955.47%
TTWO220121C000750002021-11-04 10:14AM EST75.00115.3589.0092.800.00-1016968.36%
TTWO220121C000800002022-01-06 1:02PM EST80.0090.0182.0085.900.00-120898.63%
TTWO220121C000850002021-11-10 6:53AM EST85.00130.0078.7081.900.00-27743.75%
TTWO220121C000900002021-11-22 12:16PM EST90.0075.4386.0088.800.00-1301,574.80%
TTWO220121C000950002021-11-10 6:53AM EST95.0075.4769.5071.800.00-16682.42%
TTWO220121C001000002022-01-18 10:37AM EST100.0060.0062.5065.700.00-130634.38%
TTWO220121C001050002021-10-22 9:24AM EST105.0076.7064.7068.500.00-16990.53%
TTWO220121C001100002022-01-11 2:39PM EST110.0038.3053.8055.100.00-1149460.94%
TTWO220121C001150002022-01-19 1:52PM EST115.0051.0047.0051.500.00-343551.56%
TTWO220121C001200002022-01-19 9:55AM EST120.0039.6742.7047.000.00-163341.21%
TTWO220121C001250002022-01-12 9:35AM EST125.0027.0038.1041.100.00-770255.08%
TTWO220121C001300002022-01-20 2:49PM EST130.0035.8033.6035.20+9.70+37.16%3115306.45%
TTWO220121C001350002022-01-18 10:37AM EST135.0025.0028.8030.000.00-2242248.05%
TTWO220121C001400002022-01-20 12:12PM EST140.0027.3024.3025.10+1.30+5.00%5216177.73%
TTWO220121C001410002022-01-18 12:11AM EST141.005.7021.1025.700.00-44308.79%
TTWO220121C001440002022-01-19 10:25AM EST144.0019.7020.3022.400.00-14207.32%
TTWO220121C001450002022-01-20 1:48PM EST145.0022.4019.3020.000.00-11,638139.06%
TTWO220121C001460002022-01-19 10:53AM EST146.0018.0016.5020.000.00-118227.73%
TTWO220121C001470002022-01-18 12:11AM EST147.004.8017.0018.100.00-1311110.55%
TTWO220121C001480002022-01-19 10:22AM EST148.0016.6514.7018.700.00-255125.98%
TTWO220121C001490002022-01-20 10:01AM EST149.0017.4014.5017.90-0.50-2.79%190158.30%
TTWO220121C001500002022-01-20 3:49PM EST150.0014.3514.0015.60-2.15-13.03%2643122.46%
TTWO220121C001525002022-01-20 9:55AM EST152.5011.7011.5012.60-1.74-12.95%339679.30%
TTWO220121C001550002022-01-20 3:52PM EST155.009.309.1010.20-0.50-5.10%141,64875.98%
TTWO220121C001575002022-01-20 2:56PM EST157.508.376.807.80+1.45+20.95%648969.73%
TTWO220121C001600002022-01-20 3:52PM EST160.004.204.605.20-0.30-6.67%171,07055.76%
TTWO220121C001625002022-01-20 3:58PM EST162.502.902.803.20-1.11-27.68%6548654.39%
TTWO220121C001650002022-01-20 4:00PM EST165.001.701.701.90-0.25-12.82%8191,52259.86%
TTWO220121C001675002022-01-20 3:08PM EST167.500.800.750.95-0.45-36.00%30520358.15%
TTWO220121C001700002022-01-20 3:38PM EST170.000.300.300.55-0.55-64.71%99199061.52%
TTWO220121C001725002022-01-20 3:46PM EST172.500.200.150.35-0.35-63.64%13018767.97%
TTWO220121C001750002022-01-20 3:49PM EST175.000.150.050.25-0.24-61.54%5486573.83%
TTWO220121C001775002022-01-20 3:22PM EST177.500.100.000.25-0.35-77.78%2212783.98%
TTWO220121C001800002022-01-20 11:39AM EST180.000.150.000.10-0.05-25.00%451,13482.81%
TTWO220121C001825002022-01-20 11:17AM EST182.500.100.000.25-0.05-33.33%198107.81%
TTWO220121C001850002022-01-20 3:56PM EST185.000.010.000.10-0.12-92.31%161,471103.52%
TTWO220121C001875002022-01-19 1:36PM EST187.500.200.000.950.00-4187169.14%
TTWO220121C001900002022-01-20 10:42AM EST190.000.100.000.20-0.01-9.09%31,888136.33%
TTWO220121C001925002022-01-06 2:32PM EST192.500.100.001.750.00-1643224.61%
TTWO220121C001950002022-01-20 3:56PM EST195.000.010.000.05-0.04-80.00%1222,280130.47%
TTWO220121C001975002022-01-18 12:11AM EST197.500.100.000.100.00-2021150.78%
TTWO220121C002000002022-01-18 11:45AM EST200.000.050.000.050.00-11,773146.88%
TTWO220121C002050002022-01-13 10:11AM EST205.000.100.000.100.00-5143177.34%
TTWO220121C002100002022-01-20 3:56PM EST210.000.140.000.05-0.01-6.67%221,777179.69%
TTWO220121C002150002022-01-18 12:11AM EST215.000.050.001.000.00--24296.68%
TTWO220121C002200002022-01-14 3:45PM EST220.000.060.000.050.00-3617209.38%
TTWO220121C002300002021-12-31 3:22PM EST230.000.050.000.050.00-10231237.50%
TTWO220121C002400002022-01-11 9:34AM EST240.000.050.000.050.00-1339262.50%
TTWO220121C002500002022-01-18 3:28PM EST250.000.030.000.050.00-10912287.50%
TTWO220121C002600002021-12-22 12:44PM EST260.000.050.000.850.00-20247441.80%
TTWO220121C002700002021-11-10 6:53AM EST270.000.310.101.000.00-128490.82%
TTWO220121C002800002021-11-10 6:53AM EST280.000.220.000.550.00-3122467.58%
TTWO220121C002900002021-11-04 8:35AM EST290.000.350.001.000.00-232538.28%
TTWO220121C003000002021-12-09 10:40AM EST300.000.050.002.150.00-5136641.02%
TTWO220121C003100002021-12-10 12:39PM EST310.000.050.000.350.00-3103509.77%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220121P000550002021-11-10 6:53AM EST55.000.140.051.450.00-2081311,149.61%
TTWO220121P000600002021-11-10 6:53AM EST60.001.551.002.150.00-141,234.38%
TTWO220121P000650002021-11-10 6:53AM EST65.000.330.002.150.00-30321,057.42%
TTWO220121P000700002021-11-24 10:51AM EST70.000.050.001.600.00-531926.56%
TTWO220121P000750002021-12-08 12:09PM EST75.000.200.000.250.00-138644.53%
TTWO220121P000800002021-12-10 12:11PM EST80.000.200.052.150.00-143848.05%
TTWO220121P000850002022-01-04 3:14PM EST85.000.020.000.050.00-10277456.25%
TTWO220121P000900002022-01-10 10:11AM EST90.001.000.000.050.00-1113421.88%
TTWO220121P000950002022-01-14 2:04PM EST95.000.050.000.500.00-1151512.50%
TTWO220121P001000002022-01-11 3:10PM EST100.000.050.000.050.00-30160353.13%
TTWO220121P001050002022-01-10 1:52PM EST105.000.150.000.050.00-4446320.31%
TTWO220121P001100002022-01-12 11:55AM EST110.000.060.000.050.00-2706290.63%
TTWO220121P001150002022-01-14 10:11AM EST115.000.050.000.050.00-13420259.38%
TTWO220121P001200002022-01-14 3:19PM EST120.000.050.000.050.00-29159231.25%
TTWO220121P001250002022-01-12 3:34PM EST125.000.050.000.800.00-161,066305.08%
TTWO220121P001300002022-01-20 12:32PM EST130.000.100.000.25+0.05+100.00%11,313219.53%
TTWO220121P001330002022-01-18 12:11AM EST133.001.050.050.500.00-33229.69%
TTWO220121P001350002022-01-19 1:59PM EST135.000.050.000.500.00-141,119212.11%
TTWO220121P001370002022-01-18 12:11AM EST137.000.350.001.100.00-230234.18%
TTWO220121P001380002022-01-18 12:11AM EST138.000.250.001.050.00-1317224.41%
TTWO220121P001390002022-01-18 9:38AM EST139.000.150.000.100.00-1494143.75%
TTWO220121P001400002022-01-19 2:03PM EST140.000.100.050.100.00-361,098146.48%
TTWO220121P001410002022-01-18 12:11AM EST141.000.500.001.150.00-59206.84%
TTWO220121P001420002022-01-18 12:11AM EST142.000.560.001.150.00-2037199.41%
TTWO220121P001430002022-01-19 10:47AM EST143.000.050.000.350.00-185149.22%
TTWO220121P001440002022-01-19 10:38AM EST144.000.060.000.800.00-121169.34%
TTWO220121P001450002022-01-19 3:18PM EST145.000.350.000.150.00-661,893118.75%
TTWO220121P001460002022-01-20 10:09AM EST146.000.060.050.90-0.29-82.86%671161.82%
TTWO220121P001470002022-01-20 3:41PM EST147.000.170.000.45+0.07+70.00%136130.86%
TTWO220121P001480002022-01-20 10:09AM EST148.000.090.000.15-0.06-40.00%6829101.95%
TTWO220121P001490002022-01-20 3:41PM EST149.000.190.050.20+0.09+90.00%151105.08%
TTWO220121P001500002022-01-20 3:56PM EST150.000.100.050.15-0.04-28.57%422,58495.31%
TTWO220121P001525002022-01-20 3:23PM EST152.500.100.050.20-0.15-60.00%223784.38%
TTWO220121P001550002022-01-20 3:33PM EST155.000.150.100.25-0.22-59.46%741,02074.61%
TTWO220121P001575002022-01-20 3:57PM EST157.500.300.150.35-0.20-40.00%261,24963.97%
TTWO220121P001600002022-01-20 3:58PM EST160.000.500.350.45-0.70-58.33%8072,19353.91%
TTWO220121P001625002022-01-20 3:52PM EST162.501.200.851.10-0.95-44.19%10923852.34%
TTWO220121P001650002022-01-20 3:58PM EST165.002.101.952.30-1.40-40.00%4291,33753.56%
TTWO220121P001675002022-01-20 3:58PM EST167.504.003.604.30-1.40-25.93%53078560.25%
TTWO220121P001700002022-01-20 12:37PM EST170.004.905.606.60-1.50-23.44%281,68667.77%
TTWO220121P001725002022-01-05 2:38PM EST172.504.607.8010.500.00-1772110.16%
TTWO220121P001750002022-01-20 2:03PM EST175.009.7010.1010.90-1.30-11.82%863390.72%
TTWO220121P001775002022-01-20 2:45PM EST177.5011.0511.6013.30-8.45-43.33%15797.66%
TTWO220121P001800002022-01-20 2:25PM EST180.0014.2214.9016.30-2.78-16.35%385585.16%
TTWO220121P001825002022-01-20 9:30AM EST182.5018.2016.7019.70+8.32+84.21%258112.89%
TTWO220121P001850002022-01-19 1:10PM EST185.0018.7019.9021.400.00-100437116.80%
TTWO220121P001875002021-12-23 11:17AM EST187.5012.7022.4024.500.00-11163.67%
TTWO220121P001900002022-01-19 3:27PM EST190.0025.7825.0026.100.00-61,094103.13%
TTWO220121P001950002022-01-13 10:55AM EST195.0040.5730.1031.200.00-10295158.59%
TTWO220121P002000002022-01-20 1:51PM EST200.0032.8534.6036.90+1.05+3.30%8502197.27%
TTWO220121P002050002022-01-18 12:11AM EST205.0050.1039.1042.600.00-11232.42%
TTWO220121P002100002022-01-20 11:55AM EST210.0042.7543.3048.00+10.35+31.94%174214.84%
TTWO220121P002200002021-10-29 11:42AM EST220.0039.7048.9052.400.00-10140.00%
TTWO220121P002300002021-11-10 6:53AM EST230.0051.7063.1066.400.00-525392.77%
TTWO220121P002400002021-11-10 6:53AM EST240.0075.1072.9076.500.00-38440.04%
TTWO220121P002500002021-11-10 6:53AM EST250.0060.1082.8086.700.00--5494.34%
TTWO220121P002600002021-11-03 10:41AM EST260.0076.0092.0096.100.00-11462.31%
TTWO220121P002900002021-11-10 6:53AM EST290.0094.00122.60127.000.00-44650.39%
TTWO220121P003000002021-11-10 6:53AM EST300.00130.40132.90136.600.00-10639.45%
TTWO220121P003100002021-11-10 6:53AM EST310.00140.45142.90146.500.00-10654.30%