Canada markets open in 2 hours 43 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
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO221216C000700002022-05-16 12:14AM EDT70.0040.990.000.000.00--00.00%
TTWO221216C001050002022-05-17 3:02PM EDT105.0027.8027.5029.200.00--3451.49%
TTWO221216C001100002022-06-17 12:06PM EDT110.0024.900.000.000.00-1560.00%
TTWO221216C001150002022-05-31 2:13PM EDT115.0021.400.000.000.00-400.00%
TTWO221216C001200002022-05-31 2:41PM EDT120.0018.600.000.000.00-4110.00%
TTWO221216C001250002022-06-15 12:04PM EDT125.0016.000.000.000.00-1770.00%
TTWO221216C001300002022-06-07 10:42AM EDT130.0018.500.000.000.00-21961.56%
TTWO221216C001350002022-06-28 12:04PM EDT135.0011.500.000.000.00-41053.13%
TTWO221216C001400002022-06-28 9:39AM EDT140.0011.300.000.000.00-1313.13%
TTWO221216C001450002022-06-28 10:19AM EDT145.008.600.000.000.00-1196.25%
TTWO221216C001500002022-06-29 1:14PM EDT150.005.750.000.000.00-206.25%
TTWO221216C001550002022-06-27 1:29PM EDT155.005.710.000.000.00-4776.25%
TTWO221216C001600002022-06-27 12:21PM EDT160.004.660.000.000.00-1316.25%
TTWO221216C001650002022-06-27 1:29PM EDT165.003.700.000.000.00-406.25%
TTWO221216C001700002022-06-28 11:18AM EDT170.002.860.000.000.00-2712.50%
TTWO221216C001750002022-06-24 2:01PM EDT175.003.060.000.000.00-41412.50%
TTWO221216C001800002022-06-22 9:38AM EDT180.002.200.000.000.00-1712.50%
TTWO221216C001850002022-06-24 3:54PM EDT185.002.250.000.000.00-1312.50%
TTWO221216C002000002022-06-24 10:24AM EDT200.001.150.000.000.00-2612.50%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO221216P000550002022-06-07 11:59AM EDT55.000.800.000.000.00-1325.00%
TTWO221216P000700002022-05-16 9:42AM EDT70.002.820.802.850.00-1465.28%
TTWO221216P000750002022-05-20 11:11AM EDT75.002.721.751.950.00-81059.16%
TTWO221216P000800002022-06-24 2:30PM EDT80.001.740.000.000.00-11,41012.50%
TTWO221216P000850002022-05-10 3:46PM EDT85.007.002.402.800.00-151652.69%
TTWO221216P000900002022-05-16 11:58AM EDT90.007.003.303.600.00-2920551.73%
TTWO221216P000950002022-05-26 11:55AM EDT95.005.702.953.200.00-535444.50%
TTWO221216P001000002022-06-16 1:48PM EDT100.005.730.000.000.00-1556.25%
TTWO221216P001050002022-05-26 12:00PM EDT105.008.504.504.800.00-5010039.97%
TTWO221216P001100002022-06-16 3:18PM EDT110.008.300.000.000.00-12283.13%
TTWO221216P001150002022-06-29 1:14PM EDT115.009.450.000.000.00-103.13%
TTWO221216P001200002022-06-29 10:11AM EDT120.0011.200.000.000.00-7941.56%
TTWO221216P001250002022-06-27 1:29PM EDT125.0011.900.000.000.00-4670.20%
TTWO221216P001300002022-06-27 12:12PM EDT130.0013.850.000.000.00-1480.00%
TTWO221216P001350002022-06-27 1:29PM EDT135.0016.800.000.000.00-450.00%
TTWO221216P001400002022-06-21 3:52PM EDT140.0020.400.000.000.00-1110.00%
TTWO221216P001450002022-06-23 2:40PM EDT145.0022.500.000.000.00-170.00%
TTWO221216P001500002022-06-21 3:54PM EDT150.0027.000.000.000.00-270.00%
TTWO221216P001550002022-05-27 10:30AM EDT155.0032.9026.6027.400.00-200.00%
TTWO221216P001600002022-06-21 3:45PM EDT160.0034.800.000.000.00-400.00%
TTWO221216P001650002022-06-17 2:55PM EDT165.0040.000.000.000.00-230.00%
TTWO221216P001700002022-06-17 2:55PM EDT170.0044.310.000.000.00-220.00%
TTWO221216P001850002022-04-25 2:57PM EDT185.0054.2063.0065.000.00--555.48%
TTWO221216P001950002022-04-28 10:27AM EDT195.0074.2068.6071.100.00-4545.13%