Canada markets open in 2 hours 18 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
125.53-0.65 (-0.52%)
At close: 04:00PM EDT
124.05 -1.48 (-1.18%)
Pre-Market: 05:12AM EDT
In The Money
Show:ListStraddle
CallsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220916C000700002022-05-17 11:04AM EDT70.0052.4054.5057.200.00--166.21%
TTWO220916C000850002022-06-07 10:11AM EDT85.0047.300.000.000.00--10.00%
TTWO220916C000900002022-05-19 12:24PM EDT90.0038.7437.3039.300.00--470.22%
TTWO220916C001000002022-06-17 10:07AM EDT100.0028.840.000.000.00-10180.00%
TTWO220916C001050002022-06-21 11:14AM EDT105.0027.350.000.000.00-2210.00%
TTWO220916C001100002022-06-02 11:38AM EDT110.0022.340.000.000.00-8360.00%
TTWO220916C001150002022-06-22 2:21PM EDT115.0020.000.000.000.00-1210.00%
TTWO220916C001200002022-06-29 9:37AM EDT120.0012.500.000.000.00-1840.00%
TTWO220916C001250002022-06-29 2:25PM EDT125.0010.600.000.000.00-43690.00%
TTWO220916C001300002022-06-29 12:55PM EDT130.007.900.000.000.00-132521.56%
TTWO220916C001350002022-06-29 3:53PM EDT135.006.150.000.000.00-634703.13%
TTWO220916C001400002022-06-29 11:17AM EDT140.004.300.000.000.00-33,0876.25%
TTWO220916C001450002022-06-27 1:26PM EDT145.004.300.000.000.00-1796.25%
TTWO220916C001500002022-06-29 10:42AM EDT150.002.360.000.000.00-201,2106.25%
TTWO220916C001550002022-06-29 1:58PM EDT155.001.730.000.000.00-228312.50%
TTWO220916C001600002022-06-28 11:08AM EDT160.001.630.000.000.00-610912.50%
TTWO220916C001650002022-06-24 10:04AM EDT165.001.830.000.000.00-75712.50%
TTWO220916C001700002022-06-28 9:41AM EDT170.001.200.000.000.00-3237112.50%
TTWO220916C001750002022-06-23 9:30AM EDT175.000.700.000.000.00-151412.50%
TTWO220916C001800002022-06-24 3:35PM EDT180.000.700.000.000.00-63412.50%
TTWO220916C001850002022-06-21 11:23AM EDT185.000.800.000.000.00-41212.50%
TTWO220916C001900002022-06-29 9:30AM EDT190.000.300.000.000.00-13725.00%
TTWO220916C001950002022-01-26 11:16AM EDT195.009.109.209.900.00-66115.48%
TTWO220916C002000002022-05-17 10:24AM EDT200.000.550.100.600.00-19450.98%
TTWO220916C002100002022-06-13 9:30AM EDT210.000.400.000.000.00-616725.00%
TTWO220916C002200002022-04-05 10:47AM EDT220.001.500.050.750.00--160.45%
TTWO220916C002300002022-03-22 3:02PM EDT230.001.220.150.800.00-125366.06%
TTWO220916C002400002022-05-24 12:09PM EDT240.000.350.050.650.00-1266.50%
TTWO220916C002500002022-04-18 9:49AM EDT250.000.200.000.700.00-1069.87%
TTWO220916C002600002022-06-28 11:55AM EDT260.000.150.000.000.00-51025.00%
PutsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220916P000550002022-06-27 3:00PM EDT55.000.200.000.000.00-101250.00%
TTWO220916P000600002022-05-25 10:12AM EDT60.000.750.100.450.00--179.69%
TTWO220916P000650002022-05-26 10:31AM EDT65.000.900.100.600.00-41774.76%
TTWO220916P000700002022-05-31 2:14PM EDT70.000.850.000.000.00-6725.00%
TTWO220916P000750002022-05-31 2:14PM EDT75.001.150.000.000.00-162125.00%
TTWO220916P000800002022-06-27 12:11PM EDT80.000.740.000.000.00-125025.00%
TTWO220916P000850002022-06-08 1:42PM EDT85.001.200.000.000.00-101,15712.50%
TTWO220916P000900002022-06-28 9:33AM EDT90.001.200.000.000.00-133012.50%
TTWO220916P000950002022-06-28 9:30AM EDT95.001.650.000.000.00-123012.50%
TTWO220916P001000002022-06-29 3:32PM EDT100.002.500.000.000.00-116212.50%
TTWO220916P001050002022-06-27 12:50PM EDT105.002.720.000.000.00-1236.25%
TTWO220916P001100002022-06-29 3:32PM EDT110.004.350.000.000.00-1176.25%
TTWO220916P001150002022-06-29 2:38PM EDT115.005.800.000.000.00-9733.13%
TTWO220916P001200002022-06-29 2:38PM EDT120.007.500.000.000.00-13863.13%
TTWO220916P001250002022-06-29 12:12PM EDT125.0010.200.000.000.00-12790.39%
TTWO220916P001300002022-06-28 10:57AM EDT130.0010.600.000.000.00-11860.00%
TTWO220916P001350002022-06-27 12:54PM EDT135.0013.300.000.000.00-5860.00%
TTWO220916P001400002022-06-29 11:55AM EDT140.0019.500.000.000.00-1350.00%
TTWO220916P001450002022-06-17 10:39AM EDT145.0023.390.000.000.00-3310.00%
TTWO220916P001500002022-06-15 1:29PM EDT150.0027.100.000.000.00-1680.00%
TTWO220916P001550002022-06-13 9:54AM EDT155.0031.370.000.000.00-1320.00%
TTWO220916P001600002022-06-17 11:24AM EDT160.0036.670.000.000.00-6300.00%
TTWO220916P001650002022-06-21 10:28AM EDT165.0038.300.000.000.00-1140.00%
TTWO220916P001700002022-06-09 9:56AM EDT170.0039.200.000.000.00-1560.00%
TTWO220916P001750002022-06-15 11:10AM EDT175.0050.800.000.000.00-680.00%
TTWO220916P001800002022-05-02 10:30AM EDT180.0058.8556.0058.200.00-1265.44%
TTWO220916P001850002022-03-07 4:21PM EDT185.0034.8040.5041.900.00-20490.00%
TTWO220916P001900002022-03-30 11:07AM EDT190.0036.5868.5072.100.00-3192.40%
TTWO220916P001950002022-03-30 11:07AM EDT195.0040.4574.3076.400.00-31996.01%
TTWO220916P002000002022-02-09 1:54PM EDT200.0037.0049.6051.400.00-6170.00%
TTWO220916P002100002022-02-24 12:37PM EDT210.0055.5056.4058.500.00--50.00%
TTWO220916P002200002022-03-07 3:43PM EDT220.0062.3072.4074.500.00-160.00%
TTWO220916P002300002022-05-27 9:30AM EDT230.00106.3495.4096.900.00-100.00%
TTWO220916P002400002022-05-27 9:30AM EDT240.00116.04104.80107.400.00-100.00%