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
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220715C000850002021-11-10 6:53AM EST85.0089.0080.0083.500.00-1270.18%
TTWO220715C000900002021-11-10 6:53AM EST90.0077.4375.1078.800.00-1166.53%
TTWO220715C000950002021-11-10 6:53AM EST95.0079.7070.7074.200.00-1164.84%
TTWO220715C001000002021-10-21 9:32AM EST100.0077.2070.7074.200.00-5784.05%
TTWO220715C001050002021-11-10 6:53AM EST105.0069.2062.1064.500.00--159.80%
TTWO220715C001100002021-11-10 6:53AM EST110.0052.5055.9059.400.00--151.89%
TTWO220715C001150002021-11-10 6:53AM EST115.0053.7052.0054.300.00-1154.84%
TTWO220715C001200002021-11-10 6:53AM EST120.0049.2048.4051.300.00-71652.33%
TTWO220715C001250002021-12-31 3:41PM EST125.0056.1549.9052.100.00-3267.80%
TTWO220715C001300002021-11-10 6:53AM EST130.0053.6040.5042.800.00-3352.69%
TTWO220715C001350002021-11-10 6:53AM EST135.0032.2035.0039.100.00-10551.52%
TTWO220715C001400002021-11-10 6:53AM EST140.0042.3032.3034.900.00-1548.65%
TTWO220715C001450002022-01-03 10:39AM EST145.0036.2032.7035.600.00-112054.34%
TTWO220715C001500002021-12-03 10:11AM EST150.0023.6033.7036.500.00-911563.13%
TTWO220715C001550002021-12-08 1:08PM EST155.0026.8026.5028.500.00-1851.01%
TTWO220715C001600002021-12-21 1:09PM EST160.0029.7023.0025.300.00-33951.45%
TTWO220715C001650002021-12-21 12:38PM EST165.0027.2020.1022.100.00-16249.25%
TTWO220715C001700002021-12-14 3:53PM EST170.0017.0017.5018.600.00-112846.07%
TTWO220715C001750002021-12-21 3:21PM EST175.0020.3014.6017.500.00-120047.82%
TTWO220715C001800002021-12-28 1:00PM EST180.0018.1012.9015.000.00-16246.12%
TTWO220715C001850002022-01-05 1:36PM EST185.0011.7510.7013.40-0.05-0.42%23346.05%
TTWO220715C001900002022-01-05 1:10PM EST190.009.809.2010.70-3.70-27.41%5633943.10%
TTWO220715C001950002021-11-04 12:27PM EST195.0017.157.009.200.00-21142.50%
TTWO220715C002000002022-01-04 11:38AM EST200.008.406.007.500.00-116041.00%
TTWO220715C002100002021-11-11 3:10PM EST210.0011.134.505.300.00-22539.86%
TTWO220715C002200002022-01-05 2:43PM EST220.003.603.505.00-1.96-35.25%113243.21%
TTWO220715C002300002021-12-29 12:42PM EST230.004.002.504.700.00-1946.12%
TTWO220715C002400002022-01-04 1:54PM EST240.002.601.803.600.00-11145.80%
TTWO220715C002500002021-12-30 12:17PM EST250.002.001.303.000.00-11346.61%
TTWO220715C002600002021-11-04 10:45AM EST260.002.991.202.450.00-1247.07%
TTWO220715C002700002021-12-31 11:04AM EST270.001.350.403.100.00-2452.76%
TTWO220715C002800002021-12-31 10:45AM EST280.001.170.203.200.00-2755.84%
TTWO220715C002900002021-10-29 12:21PM EST290.001.300.151.450.00-11448.95%
TTWO220715C003000002021-12-31 3:59PM EST300.000.650.400.850.00-15746.34%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220715P000800002021-11-10 6:53AM EST80.000.950.002.300.00--264.53%
TTWO220715P000900002021-11-10 6:53AM EST90.001.970.153.500.00--161.49%
TTWO220715P000950002022-01-05 12:29PM EST95.000.850.702.85-0.15-15.00%22156.47%
TTWO220715P001000002021-11-10 9:35AM EST100.001.201.152.900.00-13653.88%
TTWO220715P001050002021-11-10 6:53AM EST105.003.101.403.500.00-127552.25%
TTWO220715P001100002021-11-10 6:53AM EST110.003.001.903.800.00-1850.15%
TTWO220715P001150002021-11-01 11:43AM EST115.001.923.104.200.00-614152.15%
TTWO220715P001200002021-12-06 11:08AM EST120.004.502.302.600.00-122840.58%
TTWO220715P001250002021-11-04 10:45AM EST125.002.294.607.100.00-37753.65%
TTWO220715P001300002021-11-04 8:36AM EST130.002.755.308.500.00-223453.20%
TTWO220715P001350002021-12-07 9:30AM EST135.006.754.305.400.00-34138.81%
TTWO220715P001400002022-01-04 1:15PM EST140.004.205.205.800.00-114635.63%
TTWO220715P001450002021-12-30 1:24PM EST145.005.176.207.100.00-429934.77%
TTWO220715P001500002022-01-05 12:32PM EST150.007.207.409.00+1.09+17.84%11,09934.89%
TTWO220715P001550002021-12-06 1:15PM EST155.0014.008.609.200.00-59230.36%
TTWO220715P001600002021-12-01 2:51PM EST160.0015.358.8010.100.00-17027.20%
TTWO220715P001650002021-11-10 6:53AM EST165.0016.0016.5018.500.00-15240.08%
TTWO220715P001700002021-11-05 2:23PM EST170.0012.0518.6020.100.00-315037.22%
TTWO220715P001750002022-01-04 3:41PM EST175.0013.6917.4018.800.00-12227.39%
TTWO220715P001800002022-01-04 3:41PM EST180.0016.0219.6021.400.00-117925.37%
TTWO220715P001850002021-11-09 11:31AM EST185.0018.3028.3031.600.00-21340.78%
TTWO220715P001900002021-12-15 12:10PM EST190.0033.1626.3028.900.00-3924.67%
TTWO220715P001950002021-11-10 6:53AM EST195.0042.8036.6038.000.00-1738.26%
TTWO220715P002000002021-11-10 6:53AM EST200.0047.9039.7042.800.00-11440.42%
TTWO220715P002100002021-11-10 6:53AM EST210.0046.7048.7051.000.00-85240.36%
TTWO220715P002200002021-11-10 6:53AM EST220.0071.0057.3060.000.00-2341.55%
TTWO220715P002300002021-11-10 6:53AM EST230.0063.3066.9069.000.00-81041.90%