Canada Markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
110.36-4.38 (-3.82%)
At close: 04:00PM EDT
110.32 -0.04 (-0.04%)
After hours: 07:55PM EDT
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO221216C000700002022-07-14 11:29AM EDT70.0052.5051.5052.600.00--2165.75%
TTWO221216C000800002022-07-14 10:31AM EDT80.0042.7042.4042.950.00--5139.37%
TTWO221216C000900002022-08-09 3:40PM EDT90.0034.1533.3033.950.00-30117.13%
TTWO221216C001050002022-08-10 11:17AM EDT105.0023.4521.0521.50+2.45+11.67%23690.89%
TTWO221216C001100002022-07-25 9:30AM EDT110.0027.0017.4017.700.00--5783.41%
TTWO221216C001150002022-07-13 10:39AM EDT115.0016.4014.2514.550.00--977.97%
TTWO221216C001200002022-08-11 12:07PM EDT120.0012.0011.3511.65-0.88-6.83%11572.77%
TTWO221216C001250002022-08-11 10:41AM EDT125.0011.308.959.15+1.90+20.21%18568.58%
TTWO221216C001300002022-08-11 2:21PM EDT130.006.956.807.05+0.20+2.96%523064.72%
TTWO221216C001350002022-08-11 11:52AM EDT135.005.705.105.35+0.70+14.00%712461.66%
TTWO221216C001400002022-08-11 1:17PM EDT140.004.103.754.05+0.10+2.50%26159.28%
TTWO221216C001450002022-08-09 12:34PM EDT145.003.502.712.960.00-14557.07%
TTWO221216C001500002022-08-10 3:46PM EDT150.002.801.982.21-1.70-37.78%36055.76%
TTWO221216C001550002022-08-09 2:23PM EDT155.001.501.431.590.00-147154.44%
TTWO221216C001600002022-08-11 10:41AM EDT160.001.501.051.21+0.05+3.45%13153.93%
TTWO221216C001650002022-07-18 10:22AM EDT165.002.440.750.920.00--653.42%
TTWO221216C001700002022-08-11 9:43AM EDT170.000.870.540.69+0.06+7.41%21853.00%
TTWO221216C001750002022-08-10 12:18PM EDT175.000.630.400.57-1.14-64.41%52153.32%
TTWO221216C001800002022-08-09 1:15PM EDT180.000.500.210.590.00-51554.00%
TTWO221216C001850002022-08-09 9:42AM EDT185.000.350.150.510.00-11954.69%
TTWO221216C001950002022-07-07 11:26AM EDT195.000.850.150.800.00--162.70%
TTWO221216C002000002022-07-20 3:35PM EDT200.000.650.070.390.00--958.01%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO221216P000600002022-08-10 1:14PM EDT60.000.370.110.29+0.37--663.48%
TTWO221216P000750002022-08-10 3:50PM EDT75.000.720.441.06-0.18-20.00%11655.18%
TTWO221216P000800002022-08-10 9:41AM EDT80.001.011.021.13-0.84-45.41%11,41152.20%
TTWO221216P000900002022-07-18 9:46AM EDT90.002.501.872.010.00--20645.51%
TTWO221216P000950002022-08-11 12:51PM EDT95.002.462.462.64-0.35-12.46%15741.66%
TTWO221216P001000002022-08-11 11:52AM EDT100.003.143.253.45-0.66-17.37%15637.68%
TTWO221216P001050002022-08-09 3:28PM EDT105.004.704.304.500.00-111433.48%
TTWO221216P001100002022-08-11 12:33PM EDT110.005.475.655.85-0.83-13.17%131828.78%
TTWO221216P001150002022-08-10 12:57PM EDT115.006.507.307.55-1.24-16.02%37322.80%
TTWO221216P001200002022-08-11 11:52AM EDT120.009.049.409.60-0.21-2.27%1940.00%
TTWO221216P001250002022-08-10 11:07AM EDT125.0010.8011.9512.15-1.97-15.43%11980.00%
TTWO221216P001300002022-07-19 2:14PM EDT130.0013.5014.9015.100.00--480.00%
TTWO221216P001350002022-07-20 10:34AM EDT135.0015.2518.2018.450.00--70.00%
TTWO221216P001400002022-08-11 10:47AM EDT140.0019.2521.8022.20-3.50-15.38%1110.00%
TTWO221216P001450002022-08-11 1:28PM EDT145.0025.2025.9026.20+3.80+17.76%190.00%
TTWO221216P001500002022-07-11 3:51PM EDT150.0030.0527.3527.850.00--60.00%
TTWO221216P001550002022-08-10 3:46PM EDT155.0031.5134.6534.95+31.51--10.00%
TTWO221216P001600002022-08-03 1:15PM EDT160.0032.2739.2539.850.00-170.00%
TTWO221216P001650002022-08-11 12:58PM EDT165.0043.0043.8544.85+43.00-340.00%
TTWO221216P001700002022-08-08 12:09PM EDT170.0043.3048.7049.850.00--30.00%
TTWO221216P001750002022-08-05 2:42PM EDT175.0049.1553.5554.600.00--10.00%