Canada Markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
171.75+1.19 (+0.70%)
At close: 4:00PM EDT
171.40 -0.35 (-0.20%)
After hours: 07:28PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO230120C000900002020-10-16 1:12PM EDT90.0088.800.000.000.00-100.00%
TTWO230120C001000002021-06-16 3:55PM EDT100.0077.2078.7081.100.00-13354.78%
TTWO230120C001100002021-06-16 2:05PM EDT110.0067.8069.2072.500.00-15853.65%
TTWO230120C001200002021-06-10 2:57PM EDT120.0072.5361.3064.400.00-110750.37%
TTWO230120C001300002021-06-02 10:46AM EDT130.0062.1353.6057.400.00-103148.79%
TTWO230120C001350002021-06-04 3:50PM EDT135.0061.0051.5053.500.00-51947.10%
TTWO230120C001400002021-06-17 10:10AM EDT140.0045.6047.1049.400.00-1945.02%
TTWO230120C001500002021-06-16 3:50PM EDT150.0040.0041.5042.700.00-17242.98%
TTWO230120C001550002021-06-02 3:58PM EDT155.0039.8038.7039.400.00-81641.85%
TTWO230120C001600002021-06-22 3:21PM EDT160.0036.0035.8036.70+0.40+1.12%112841.43%
TTWO230120C001650002021-06-21 2:34PM EDT165.0032.3032.6033.500.00-151840.16%
TTWO230120C001700002021-06-24 9:30AM EDT170.0030.1030.3031.30+1.47+5.13%228040.11%
TTWO230120C001750002020-11-10 11:32AM EDT175.0026.700.000.000.00-1000.39%
TTWO230120C001850002021-06-22 11:36AM EDT185.0024.1723.7024.600.00-117138.87%
TTWO230120C002000002021-06-17 3:55PM EDT200.0016.8917.9018.600.00-223137.22%
TTWO230120C002100002021-06-23 3:32PM EDT210.0014.8015.0016.200.00-213237.54%
TTWO230120C002300002021-06-17 10:06AM EDT230.009.7010.4011.100.00-511936.30%
TTWO230120C002400002021-06-15 11:35AM EDT240.0011.008.6010.000.00-163037.17%
TTWO230120C002500002021-06-22 3:54PM EDT250.006.907.007.800.00-811735.91%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO230120P000800002020-10-30 2:01PM EDT80.007.000.000.000.00-1012.50%
TTWO230120P000850002021-05-27 12:37PM EDT85.002.100.000.000.00-22112.50%
TTWO230120P001000002021-06-07 9:32AM EDT100.003.203.404.400.00-29744.06%
TTWO230120P001050002021-03-17 1:58PM EDT105.009.304.205.800.00-242245.01%
TTWO230120P001200002021-04-29 12:33PM EDT120.008.205.806.800.00-18538.14%
TTWO230120P001250002021-05-21 12:28PM EDT125.008.008.108.800.00-16939.35%
TTWO230120P001300002021-06-17 2:06PM EDT130.009.508.709.500.00-68337.61%
TTWO230120P001350002021-06-11 11:25AM EDT135.009.0010.2010.900.00-14637.05%
TTWO230120P001400002021-06-11 11:25AM EDT140.008.9011.5012.300.00-34836.29%
TTWO230120P001450002020-10-19 4:15PM EDT145.0023.500.000.000.00--03.13%
TTWO230120P001500002021-06-16 11:51AM EDT150.0015.9015.1015.900.00-2070235.45%
TTWO230120P001550002021-05-11 2:37PM EDT155.0021.4014.1015.400.00-46940231.40%
TTWO230120P001600002021-06-18 2:07PM EDT160.0019.5019.1019.800.00-134934.25%
TTWO230120P001650002021-06-23 12:47PM EDT165.0023.2521.3022.100.00-16333.85%
TTWO230120P001750002021-06-16 10:36AM EDT175.0028.3426.3027.100.00-169733.01%
TTWO230120P001850002021-06-16 2:00PM EDT185.0033.8031.7032.400.00-118531.81%
TTWO230120P001900002021-06-21 12:25PM EDT190.0035.6934.9036.600.00-13232.96%
TTWO230120P001950002021-04-21 10:49AM EDT195.0039.6635.2036.200.00-24127.85%
TTWO230120P002100002021-05-20 10:25AM EDT210.0044.9049.1051.800.00-2233.97%
TTWO230120P002200002021-04-08 10:53AM EDT220.0051.1659.6061.700.00-1636.93%
TTWO230120P002700002021-04-01 9:57AM EDT270.0096.0097.10100.200.00-1227.20%
TTWO230120P003100002021-02-16 1:05AM EDT310.00118.200.000.000.00--00.00%