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: 07:28PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220715C000850002021-03-25 3:39PM EDT85.0088.2091.5096.500.00--183.61%
TTWO220715C000900002021-03-25 3:39PM EDT90.0083.6587.1091.500.00--179.39%
TTWO220715C001000002021-04-05 3:34PM EDT100.0087.6570.6072.900.00-2240.28%
TTWO220715C001300002021-06-02 3:06PM EDT130.0053.6050.4053.200.00-3350.36%
TTWO220715C001600002021-05-12 11:35AM EDT160.0026.7039.0040.200.00-1859.33%
TTWO220715C001650002021-06-08 12:01PM EDT165.0027.8027.2028.00-8.10-22.56%12542.60%
TTWO220715C001700002021-06-23 2:20PM EDT170.0023.5124.3025.600.00-311142.38%
TTWO220715C001800002021-06-17 11:40AM EDT180.0019.3020.2020.900.00-12041.32%
TTWO220715C001850002021-06-07 2:35PM EDT185.0024.5018.1018.700.00-11040.68%
TTWO220715C001900002021-06-18 9:50AM EDT190.0015.3016.1016.800.00-140040.30%
TTWO220715C001950002021-05-28 10:37AM EDT195.0022.2314.4015.000.00-3439.84%
TTWO220715C002000002021-06-04 10:02AM EDT200.0012.0012.8013.500.00-27039.68%
TTWO220715C002200002021-06-16 2:45PM EDT220.006.908.008.400.00-42238.48%
TTWO220715C002400002021-06-11 12:44PM EDT240.007.503.706.200.00-71140.29%
TTWO220715C002500002021-06-16 2:58PM EDT250.003.603.804.200.00-2538.05%
TTWO220715C002600002021-04-13 11:31AM EDT260.005.802.753.300.00-1137.90%
TTWO220715C002800002021-06-03 1:41PM EDT280.002.651.902.450.00-5739.37%
TTWO220715C002900002021-06-07 2:15PM EDT290.002.601.552.050.00-11339.72%
TTWO220715C003000002021-06-18 2:52PM EDT300.001.351.301.800.00-11340.44%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220715P000950002021-03-17 2:40PM EDT95.003.601.502.500.00-1052.41%
TTWO220715P001000002021-04-28 11:29AM EDT100.002.721.402.100.00--146.48%
TTWO220715P001100002021-02-26 2:49PM EDT110.006.504.805.300.00-1151.91%
TTWO220715P001150002021-05-27 10:06AM EDT115.003.323.203.600.00-423042.87%
TTWO220715P001250002021-06-24 10:42AM EDT125.005.004.805.000.00-3140.61%
TTWO220715P001350002021-06-23 3:07PM EDT135.007.106.807.300.00-2639.70%
TTWO220715P001400002021-05-21 10:01AM EDT140.007.708.409.200.00-1313040.43%
TTWO220715P001450002021-06-18 11:25AM EDT145.0010.909.409.800.00-3848837.90%
TTWO220715P001500002021-06-18 12:08PM EDT150.0012.4010.9011.500.00-25077237.49%
TTWO220715P001700002021-06-23 2:20PM EDT170.0019.9118.9019.600.00-310735.05%
TTWO220715P001750002021-06-23 9:48AM EDT175.0021.5221.6022.10-0.66-2.98%2534.49%
TTWO220715P001800002021-06-14 3:30PM EDT180.0020.2024.3025.200.00-117434.64%
TTWO220715P001850002021-06-03 3:43PM EDT185.0026.5427.2027.800.00-1133.64%
TTWO220715P001900002021-05-24 10:44AM EDT190.0026.8030.3031.800.00-1334.74%
TTWO220715P002000002021-05-19 9:39AM EDT200.0040.6038.8039.400.00--035.52%
TTWO220715P002100002021-03-15 12:14AM EDT210.0054.700.000.000.00-5200.00%
TTWO220715P002300002021-06-03 9:52AM EDT230.0058.8060.5061.500.00-1129.94%