Canada Markets close in 18 mins

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
152.58-2.25 (-1.45%)
At close: 04:00PM EST
152.64 +0.06 (+0.04%)
After hours: 07:45PM EST
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220617C001000002021-12-17 2:37PM EST100.0079.0071.4075.200.00-11134.78%
TTWO220617C001050002021-10-19 10:37AM EST105.0069.2066.6068.600.00--2123.10%
TTWO220617C001400002021-11-18 10:38AM EST140.0039.5040.0043.000.00--194.01%
TTWO220617C001450002022-01-05 1:46PM EST145.0033.6232.4034.80-6.68-16.58%1578.25%
TTWO220617C001500002021-12-03 10:11AM EST150.0022.8033.3035.400.00-51985.93%
TTWO220617C001550002021-12-27 10:55AM EST155.0031.0025.6027.900.00-1971.19%
TTWO220617C001600002022-01-05 3:14PM EST160.0023.0022.3024.40-4.36-15.94%131467.38%
TTWO220617C001650002021-12-20 12:13PM EST165.0024.7018.9020.600.00-11262.78%
TTWO220617C001700002021-12-01 10:29AM EST170.0015.9021.7022.900.00-21473.51%
TTWO220617C001750002021-12-21 1:35PM EST175.0019.5014.0015.600.00-24358.26%
TTWO220617C001800002022-01-05 12:51PM EST180.0012.5011.9013.00-4.62-26.99%323755.73%
TTWO220617C001850002022-01-05 1:03PM EST185.0010.7010.0011.30-1.80-14.40%183654.22%
TTWO220617C001900002022-01-05 11:12AM EST190.009.708.409.20-8.75-47.43%81352.12%
TTWO220617C001950002022-01-05 2:03PM EST195.007.597.108.40-2.71-26.31%23251.90%
TTWO220617C002000002022-01-05 10:57AM EST200.006.515.806.40-0.27-3.98%34550.39%
TTWO220617C002100002021-12-31 12:32PM EST210.006.204.005.800.00-11850.12%
TTWO220617C002200002022-01-05 1:46PM EST220.003.052.804.40-1.64-34.97%11652.54%
TTWO220617C002300002022-01-05 11:33AM EST230.002.251.903.50-0.81-26.47%510952.73%
TTWO220617C002400002021-12-30 2:11PM EST240.002.301.303.100.00-1354.44%
TTWO220617C002500002021-12-30 12:07PM EST250.001.730.952.850.00-282851.22%
TTWO220617C002600002021-10-28 2:24PM EST260.002.450.501.900.00--354.13%
TTWO220617C002700002021-12-30 2:41PM EST270.001.080.203.000.00-11454.82%
TTWO220617C002800002021-12-30 12:07PM EST280.000.870.152.800.00--1456.45%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220617P001050002021-12-21 1:51PM EST105.001.150.002.150.00--347.99%
TTWO220617P001100002021-12-27 11:15AM EST110.001.451.352.700.00-1346.51%
TTWO220617P001200002022-01-04 2:23PM EST120.001.692.103.700.00-2341.76%
TTWO220617P001250002021-12-15 9:53AM EST125.003.802.502.950.00-1433.86%
TTWO220617P001300002022-01-05 1:00PM EST130.003.103.003.60+0.15+5.08%62531.86%
TTWO220617P001350002021-12-29 1:49PM EST135.003.203.705.200.00-23132.51%
TTWO220617P001400002021-12-30 11:56AM EST140.003.804.505.200.00-13327.38%
TTWO220617P001450002022-01-05 10:04AM EST145.004.805.506.20-0.60-11.11%13524.87%
TTWO220617P001500002022-01-05 10:52AM EST150.006.406.807.900.00-97723.47%
TTWO220617P001550002022-01-05 2:06PM EST155.008.128.009.20+1.12+16.00%12820.06%
TTWO220617P001600002021-12-23 2:54PM EST160.009.209.7010.900.00-132016.25%
TTWO220617P001650002021-12-31 3:55PM EST165.0010.4012.0013.000.00-12010.13%
TTWO220617P001700002022-01-05 11:27AM EST170.0013.1013.8015.70+0.70+5.65%1440.00%
TTWO220617P001750002021-12-23 3:28PM EST175.0015.3016.5018.200.00-1720.00%
TTWO220617P001800002021-12-21 10:32AM EST180.0018.6019.4020.600.00-180.00%
TTWO220617P001850002021-12-20 2:25PM EST185.0021.4622.1024.700.00--10.00%
TTWO220617P001950002021-11-04 12:43PM EST195.0021.6035.1036.800.00-350.00%
TTWO220617P002100002021-11-04 12:44PM EST210.0030.9047.1048.900.00--60.00%