Canada markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
159.86-13.35 (-7.71%)
At close: 4:00PM EDT
160.10 +0.24 (0.15%)
After hours: 06:43PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220121C000550002021-04-01 12:01PM EDT55.00124.48119.00123.500.00-208136215.48%
TTWO220121C000600002021-03-08 2:19PM EDT60.00106.00122.00127.000.00-29250.56%
TTWO220121C000650002021-03-30 10:23AM EDT65.00111.99110.40113.900.00-3032190.69%
TTWO220121C000700002021-04-01 12:41PM EDT70.00109.93104.00108.900.00-3016174.01%
TTWO220121C000750002021-04-05 2:40PM EDT75.00110.2191.6094.800.00-218120.17%
TTWO220121C000800002021-06-11 3:57PM EDT80.00107.0089.2092.300.00-322124.85%
TTWO220121C000850002021-02-08 11:06AM EDT85.00130.0082.5086.400.00-27110.39%
TTWO220121C000900002021-05-21 2:35PM EDT90.0095.5080.8084.200.00-132116.25%
TTWO220121C000950002021-05-07 2:08PM EDT95.0075.4789.0092.600.00-16160.27%
TTWO220121C001000002021-07-12 12:26PM EDT100.0073.3060.0062.400.00-1055.71%
TTWO220121C001050002021-07-26 1:32PM EDT105.0068.6055.0057.900.00-1753.94%
TTWO220121C001100002021-07-23 3:36PM EDT110.0065.0051.0053.500.00-1017652.34%
TTWO220121C001150002021-06-21 3:16PM EDT115.0060.4056.1058.900.00-14681.08%
TTWO220121C001200002021-07-27 2:18PM EDT120.0050.0042.2043.900.00-27544.95%
TTWO220121C001250002021-08-03 1:41PM EDT125.0036.0037.7039.90-11.60-24.37%107644.24%
TTWO220121C001300002021-08-03 9:55AM EDT130.0031.9532.3035.50-12.25-27.71%211641.68%
TTWO220121C001350002021-08-03 1:04PM EDT135.0027.4029.2031.90-15.20-35.68%619841.32%
TTWO220121C001400002021-08-03 3:10PM EDT140.0026.7026.1026.90-7.40-21.70%164536.46%
TTWO220121C001450002021-08-03 11:20AM EDT145.0020.8022.1023.70-12.00-36.59%114736.34%
TTWO220121C001500002021-08-03 1:16PM EDT150.0017.6019.0020.20-13.67-43.72%288434.85%
TTWO220121C001550002021-08-03 3:00PM EDT155.0016.7516.5017.40-5.35-24.21%333634.50%
TTWO220121C001600002021-08-03 3:51PM EDT160.0014.3013.1014.70-8.80-38.10%2431133.79%
TTWO220121C001650002021-08-03 11:43AM EDT165.0010.0711.4013.20-5.73-36.27%1722535.23%
TTWO220121C001700002021-08-03 3:10PM EDT170.009.659.3010.00-8.25-46.09%2418832.19%
TTWO220121C001750002021-08-02 11:49AM EDT175.007.307.408.20-7.50-50.68%412731.77%
TTWO220121C001800002021-08-03 3:40PM EDT180.006.506.206.90-5.91-47.62%2393532.00%
TTWO220121C001850002021-08-03 3:35PM EDT185.005.335.005.90-5.49-50.74%131,34332.51%
TTWO220121C001900002021-08-03 2:01PM EDT190.003.803.904.50-4.86-56.12%241,45131.43%
TTWO220121C001950002021-08-03 9:59AM EDT195.002.993.203.70-4.44-59.76%81,73431.53%
TTWO220121C002000002021-08-03 3:37PM EDT200.002.902.703.00-3.10-51.67%14976031.51%
TTWO220121C002100002021-08-03 3:55PM EDT210.002.001.702.05-1.92-48.98%212,01431.95%
TTWO220121C002200002021-07-28 3:50PM EDT220.001.351.301.85-1.15-46.00%113334.67%
TTWO220121C002300002021-08-02 2:26PM EDT230.001.880.851.350.00-220735.29%
TTWO220121C002400002021-07-19 11:13AM EDT240.001.070.451.050.00-132336.30%
TTWO220121C002500002021-07-21 11:57AM EDT250.000.720.201.800.00-179843.80%
TTWO220121C002600002021-07-26 10:43AM EDT260.000.650.151.150.00-125142.36%
TTWO220121C002700002021-08-03 3:42PM EDT270.000.540.200.85+0.04+8.00%22642.36%
TTWO220121C002800002021-07-09 9:45AM EDT280.000.500.151.450.00-4012249.37%
TTWO220121C002900002021-07-09 9:31AM EDT290.000.450.051.350.00-32450.93%
TTWO220121C003000002021-07-16 3:58PM EDT300.000.200.101.200.00-1011951.93%
TTWO220121C003100002021-07-29 9:40AM EDT310.000.300.050.800.00-69450.28%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220121P000550002021-04-01 12:01PM EDT55.000.140.051.750.00-20813188.96%
TTWO220121P000600002020-08-28 1:50PM EDT60.001.551.002.100.00-1591.97%
TTWO220121P000650002021-03-30 10:23AM EDT65.000.330.000.550.00-303262.35%
TTWO220121P000700002021-05-19 3:28PM EDT70.001.250.051.550.00-53168.90%
TTWO220121P000750002021-07-09 12:02PM EDT75.000.200.100.300.00-13850.78%
TTWO220121P000800002021-03-04 2:46PM EDT80.001.200.300.900.00-14255.81%
TTWO220121P000850002021-07-16 3:55PM EDT85.000.950.101.000.00-10050.68%
TTWO220121P000900002021-07-07 3:59PM EDT90.000.540.202.150.00-6611154.27%
TTWO220121P000950002021-08-03 10:36AM EDT95.000.650.450.70-0.04-5.80%1613544.80%
TTWO220121P001000002021-07-27 12:38PM EDT100.000.940.501.500.00-414248.51%
TTWO220121P001050002021-08-03 3:21PM EDT105.001.120.951.50+0.37+49.33%1013544.37%
TTWO220121P001100002021-07-07 3:59PM EDT110.001.301.201.700.00-4463141.74%
TTWO220121P001150002021-07-27 10:36AM EDT115.001.901.502.35-0.25-11.63%416241.49%
TTWO220121P001200002021-07-27 12:38PM EDT120.002.252.152.750.00-414139.35%
TTWO220121P001250002021-08-03 1:12PM EDT125.003.302.753.10+0.95+40.43%301,01936.76%
TTWO220121P001300002021-08-03 3:22PM EDT130.003.763.504.00+1.33+54.73%151,15536.02%
TTWO220121P001350002021-08-03 2:53PM EDT135.005.004.504.80+1.90+61.29%2250034.39%
TTWO220121P001400002021-08-03 3:22PM EDT140.005.895.406.40+2.24+61.37%3719834.65%
TTWO220121P001450002021-08-03 3:27PM EDT145.007.306.707.70+0.70+10.61%727333.36%
TTWO220121P001500002021-08-03 2:09PM EDT150.009.808.8010.00+3.39+52.89%661,01034.03%
TTWO220121P001550002021-08-03 3:19PM EDT155.0011.3010.8011.40+4.00+54.79%349531.83%
TTWO220121P001600002021-08-03 3:29PM EDT160.0013.4012.7013.70+4.39+48.72%1027531.19%
TTWO220121P001650002021-07-30 2:17PM EDT165.0016.8015.2016.30+6.40+61.54%221530.59%
TTWO220121P001700002021-08-03 3:29PM EDT170.0018.9518.5019.30+6.45+51.60%21,02030.26%
TTWO220121P001750002021-07-20 3:43PM EDT175.0017.2021.7023.400.00-214731.93%
TTWO220121P001800002021-08-03 9:30AM EDT180.0024.0025.3027.30+6.20+34.83%1085632.67%
TTWO220121P001850002021-07-09 10:05AM EDT185.0023.8028.6030.600.00-146931.36%
TTWO220121P001900002021-08-03 1:11PM EDT190.0036.4032.6034.80+9.60+35.82%61,23631.92%
TTWO220121P001950002021-08-03 12:12PM EDT195.0040.6036.4038.60+11.50+39.52%546030.79%
TTWO220121P002000002021-07-07 11:20AM EDT200.0036.2240.7042.700.00-157129.96%
TTWO220121P002100002021-05-14 12:02PM EDT210.0048.8030.7032.600.00-91070.00%
TTWO220121P002200002021-01-20 4:32PM EDT220.0037.1042.9043.800.00-140.00%
TTWO220121P002300002021-04-06 9:39AM EDT230.0051.700.000.000.00-5250.00%
TTWO220121P002400002021-03-18 3:44PM EDT240.0075.1062.4065.500.00-390.00%
TTWO220121P002500002020-12-23 2:16PM EDT250.0060.1058.5059.700.00--50.00%
TTWO220121P002600002021-02-12 1:13PM EDT260.0070.9090.5093.800.00-450.00%
TTWO220121P002900002020-12-18 2:51PM EDT290.0094.0096.7099.000.00-440.00%
TTWO220121P003000002021-05-10 11:15AM EDT300.00130.40114.50118.900.00-100.00%
TTWO220121P003100002021-05-10 11:15AM EDT310.00140.45124.50128.900.00-100.00%