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
159.86 0.00 (0.00%)
After hours: 07:41PM 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--1107.86%
TTWO220715C000900002021-03-25 3:39PM EDT90.0083.6587.1091.500.00--1101.84%
TTWO220715C001000002021-04-05 3:34PM EDT100.0087.6570.6072.900.00-2269.26%
TTWO220715C001150002021-07-23 10:55AM EDT115.0059.6048.5052.100.00-1143.88%
TTWO220715C001200002021-06-30 10:40AM EDT120.0062.4655.5058.100.00-1362.29%
TTWO220715C001300002021-06-02 3:06PM EDT130.0053.6053.2054.400.00-3367.06%
TTWO220715C001350002021-08-03 3:24PM EDT135.0035.8034.8036.80-6.70-15.76%2639.06%
TTWO220715C001400002021-07-01 9:50AM EDT140.0046.5040.7044.000.00--154.67%
TTWO220715C001500002021-08-03 3:59PM EDT150.0026.5026.0027.00-8.30-23.85%9436.27%
TTWO220715C001550002021-08-03 2:01PM EDT155.0023.6023.3024.50-6.90-22.62%7136.13%
TTWO220715C001600002021-08-03 1:44PM EDT160.0019.5020.8021.90-10.80-35.64%51235.53%
TTWO220715C001650002021-08-03 10:12AM EDT165.0017.3018.6020.20-8.60-33.20%22636.12%
TTWO220715C001700002021-08-03 3:12PM EDT170.0016.4016.4017.70-8.10-33.06%511335.15%
TTWO220715C001750002021-08-03 3:11PM EDT175.0014.6214.5015.60-7.08-32.63%815434.56%
TTWO220715C001800002021-08-03 3:58PM EDT180.0013.1712.8014.50-2.63-16.65%32535.34%
TTWO220715C001850002021-08-03 3:11PM EDT185.0011.4911.3012.30-8.82-43.43%91034.08%
TTWO220715C001900002021-08-03 3:11PM EDT190.0010.179.8011.10-5.98-37.03%433234.25%
TTWO220715C001950002021-08-03 3:11PM EDT195.008.818.3010.00-4.70-34.79%4434.38%
TTWO220715C002000002021-08-03 3:59PM EDT200.008.007.508.60-4.78-37.40%88233.76%
TTWO220715C002100002021-07-13 1:35PM EDT210.0010.055.806.900.00-2533.94%
TTWO220715C002200002021-07-09 12:17PM EDT220.007.014.405.800.00-12234.69%
TTWO220715C002300002021-07-27 12:34PM EDT230.004.503.404.600.00-1434.67%
TTWO220715C002400002021-06-11 12:44PM EDT240.007.504.104.500.00-71136.91%
TTWO220715C002500002021-08-03 11:46AM EDT250.001.951.952.55-1.65-45.83%1233.58%
TTWO220715C002600002021-07-06 11:58AM EDT260.002.931.202.500.00-1235.44%
TTWO220715C002800002021-06-03 1:41PM EDT280.002.650.702.300.00-5738.42%
TTWO220715C002900002021-07-27 10:15AM EDT290.001.450.451.350.00-11435.91%
TTWO220715C003000002021-08-03 11:46AM EDT300.000.700.601.35-0.65-48.15%1037.44%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220715P000950002021-07-02 3:59PM EDT95.001.301.201.850.00-4639.23%
TTWO220715P001000002021-04-28 11:29AM EDT100.002.721.402.100.00--137.29%
TTWO220715P001100002021-07-23 11:09AM EDT110.002.853.704.700.00-2240.36%
TTWO220715P001150002021-07-15 11:09AM EDT115.003.704.705.500.00-7613539.21%
TTWO220715P001200002021-08-03 12:43PM EDT120.006.005.506.20+1.80+42.86%230237.57%
TTWO220715P001250002021-06-24 10:42AM EDT125.005.004.705.000.00-3331.11%
TTWO220715P001300002021-08-03 1:08PM EDT130.008.707.808.70+2.20+33.85%223036.24%
TTWO220715P001350002021-06-23 3:07PM EDT135.007.106.707.100.00-2629.27%
TTWO220715P001400002021-08-03 12:48PM EDT140.0012.0011.1012.20+3.90+48.15%413235.66%
TTWO220715P001450002021-08-03 1:29PM EDT145.0014.0012.7013.70+3.70+35.92%10048834.43%
TTWO220715P001500002021-08-03 2:57PM EDT150.0015.6015.0016.50+4.50+40.54%11,10435.20%
TTWO220715P001550002021-08-03 10:52AM EDT155.0018.6517.0018.10+8.28+79.85%62933.59%
TTWO220715P001600002021-08-03 10:52AM EDT160.0021.2519.5020.80+8.65+68.65%63633.53%
TTWO220715P001650002021-07-08 3:43PM EDT165.0018.7522.3023.900.00-14033.82%
TTWO220715P001700002021-07-15 2:16PM EDT170.0018.6025.1026.500.00-5014833.01%
TTWO220715P001750002021-08-03 3:18PM EDT175.0028.7028.2029.90+7.18+33.36%1533.23%
TTWO220715P001800002021-07-01 11:15AM EDT180.0025.3024.1025.700.00-517820.18%
TTWO220715P001850002021-08-03 3:21PM EDT185.0035.3034.3036.60+5.40+18.06%1132.70%
TTWO220715P001900002021-08-03 3:19PM EDT190.0039.0037.6041.50+6.53+20.11%3334.72%
TTWO220715P001950002021-08-03 3:01PM EDT195.0042.8041.7045.00+7.20+20.22%1634.16%
TTWO220715P002000002021-08-03 1:57PM EDT200.0047.9045.3048.00+8.70+22.19%11332.42%
TTWO220715P002100002021-07-23 11:13AM EDT210.0046.7053.1056.000.00-85231.85%
TTWO220715P002200002021-07-23 11:15AM EDT220.0054.8061.8065.200.00-2233.09%
TTWO220715P002300002021-07-23 11:15AM EDT230.0063.3070.9073.000.00-81030.12%