Canada Markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
109.00+0.42 (+0.39%)
At close: 04:00PM EDT
109.00 0.00 (0.00%)
After hours: 05:00PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO230120C000750002022-07-13 10:13AM EDT75.0048.3047.5548.250.00--8140.38%
TTWO230120C000800002021-11-09 10:41AM EDT80.00110.7086.3090.500.00-1104439.31%
TTWO230120C000850002021-11-10 7:53AM EDT85.0075.0081.5086.000.00-227402.14%
TTWO230120C000900002021-11-10 7:53AM EDT90.0088.3377.3081.300.00-512372.12%
TTWO230120C000950002021-10-21 3:11PM EDT95.0090.5878.1081.400.00-518382.10%
TTWO230120C001000002022-07-21 11:32AM EDT100.0036.6526.0026.500.00-44393.57%
TTWO230120C001050002022-08-09 2:28PM EDT105.0021.7022.1022.600.00-12886.24%
TTWO230120C001100002022-08-09 1:04PM EDT110.0020.2018.8019.150.00-212180.77%
TTWO230120C001150002022-08-11 2:13PM EDT115.0015.9315.5515.95+0.80+5.29%11,94375.36%
TTWO230120C001200002022-08-11 1:20PM EDT120.0013.4612.7513.05-0.42-3.03%2016270.79%
TTWO230120C001250002022-08-11 1:20PM EDT125.0010.8610.2010.45-0.19-1.72%1226566.52%
TTWO230120C001300002022-08-11 11:35AM EDT130.009.448.058.35+0.61+6.91%224663.19%
TTWO230120C001350002022-08-11 10:07AM EDT135.007.906.306.55+0.55+7.48%5568560.39%
TTWO230120C001400002022-08-11 2:33PM EDT140.004.904.804.90-4.72-49.06%36836957.42%
TTWO230120C001450002022-08-11 1:44PM EDT145.004.003.703.80+0.30+8.11%25,09855.76%
TTWO230120C001500002022-08-09 2:16PM EDT150.002.952.732.880.00-2625653.93%
TTWO230120C001550002022-08-09 3:26PM EDT155.002.262.042.200.00-48052.70%
TTWO230120C001600002022-08-11 2:01PM EDT160.001.641.561.68+0.06+3.80%1232151.90%
TTWO230120C001650002022-08-11 11:33AM EDT165.001.501.171.30+0.29+23.97%379551.25%
TTWO230120C001700002022-08-10 12:18PM EDT170.001.210.871.03+0.24+24.74%329450.83%
TTWO230120C001750002022-08-11 1:24PM EDT175.000.720.660.79-1.06-59.55%2971250.42%
TTWO230120C001800002022-08-10 2:24PM EDT180.000.700.520.62-0.80-53.33%344550.34%
TTWO230120C001850002022-08-10 9:56AM EDT185.000.500.410.59-0.75-60.00%462951.27%
TTWO230120C001900002022-08-05 11:42AM EDT190.000.800.300.490.00-273651.22%
TTWO230120C001950002022-08-10 2:44PM EDT195.000.280.210.42-0.07-20.00%1416751.27%
TTWO230120C002000002022-08-11 12:30PM EDT200.000.270.200.34-0.09-25.00%1355451.86%
TTWO230120C002100002022-08-11 12:30PM EDT210.000.160.090.24-0.04-20.00%337851.56%
TTWO230120C002200002022-08-09 9:30AM EDT220.000.200.100.270.00-229055.42%
TTWO230120C002300002022-08-09 9:31AM EDT230.000.100.040.250.00-233156.54%
TTWO230120C002400002022-07-21 11:07AM EDT240.000.250.050.230.00-67158.98%
TTWO230120C002500002022-08-11 11:18AM EDT250.000.140.050.22-0.06-30.00%1030161.23%
TTWO230120C002600002022-08-11 11:18AM EDT260.000.110.020.21+0.11-30.04%1019262.50%
TTWO230120C002700002022-01-04 4:04PM EDT270.004.102.454.200.00-2013111.83%
TTWO230120C002800002022-08-11 11:16AM EDT280.000.070.010.20-0.03-30.00%53666.21%
TTWO230120C002900002022-08-09 9:30AM EDT290.000.050.010.200.00-23868.26%
TTWO230120C003000002022-08-11 11:16AM EDT300.000.160.010.19+0.16-56369.92%
TTWO230120C003100002021-12-30 11:28AM EDT310.001.801.203.400.00-286113.70%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO230120P000600002022-08-10 2:42PM EDT60.000.280.300.76-0.37-56.92%29263.53%
TTWO230120P000700002022-08-08 3:18PM EDT70.001.050.611.120.00--354.83%
TTWO230120P000750002022-01-05 2:38PM EDT75.001.100.004.60-0.20-15.38%31463.01%
TTWO230120P000800002022-08-11 2:37PM EDT80.001.501.431.50-0.20-11.76%127547.86%
TTWO230120P000850002022-08-09 10:05AM EDT85.002.101.862.040.00-11,89145.13%
TTWO230120P000900002022-08-10 9:41AM EDT90.002.452.422.56-0.26-9.59%11,49441.25%
TTWO230120P000950002022-08-11 10:34AM EDT95.002.743.153.20-0.71-20.58%1066237.28%
TTWO230120P001000002022-08-11 10:34AM EDT100.003.494.004.15-1.05-23.13%1088833.89%
TTWO230120P001050002022-08-10 2:12PM EDT105.004.605.155.30-1.00-17.86%21,05430.03%
TTWO230120P001100002022-08-11 9:54AM EDT110.005.706.606.75-1.15-16.79%22,77425.69%
TTWO230120P001150002022-08-10 9:42AM EDT115.007.608.358.55-1.30-14.61%21,26720.08%
TTWO230120P001200002022-08-10 1:56PM EDT120.009.4510.4510.60-1.10-10.43%5998340.00%
TTWO230120P001250002022-08-09 1:21PM EDT125.0013.0012.9513.200.00-1114190.00%
TTWO230120P001300002022-08-09 1:04PM EDT130.0015.5515.7515.950.00-102370.00%
TTWO230120P001350002022-08-11 10:28AM EDT135.0016.8519.0019.10-1.75-9.41%11,3150.00%
TTWO230120P001400002022-08-04 12:53PM EDT140.0020.1322.4522.700.00-1523950.00%
TTWO230120P001450002022-08-01 2:08PM EDT145.0023.3026.2526.650.00-33530.00%
TTWO230120P001500002022-08-11 2:03PM EDT150.0030.5030.5530.95-0.75-2.40%16730.00%
TTWO230120P001550002022-01-03 1:55PM EDT155.0014.8014.2017.600.00-13650.00%
TTWO230120P001600002022-07-28 11:52AM EDT160.0031.4239.4539.950.00-25740.00%
TTWO230120P001650002022-08-08 11:19AM EDT165.0037.7044.2044.750.00-12230.00%
TTWO230120P001700002022-08-11 10:35AM EDT170.0045.7348.7049.65+0.93+2.08%21340.00%
TTWO230120P001750002022-08-05 9:59AM EDT175.0049.8653.6554.700.00-14990.00%
TTWO230120P001800002022-08-11 9:36AM EDT180.0055.3058.6559.85+2.00+3.75%2480.00%
TTWO230120P001850002022-08-10 3:09PM EDT185.0060.5063.7564.85+60.50-21550.00%
TTWO230120P001900002022-08-10 3:09PM EDT190.0065.4068.8069.90+65.40-2300.00%
TTWO230120P001950002022-08-10 3:09PM EDT195.0070.6573.8574.95+70.65-41480.00%
TTWO230120P002000002021-10-25 3:00PM EDT200.0036.2042.0045.500.00-4110.00%
TTWO230120P002100002021-11-01 11:59AM EDT210.0040.9055.5059.000.00-120.00%
TTWO230120P002200002021-11-01 1:52PM EDT220.0047.7064.1069.000.00-480.00%
TTWO230120P002400002021-11-15 10:32AM EDT240.0067.4072.4080.900.00--70.00%
TTWO230120P002500002021-11-10 7:53AM EDT250.0096.2685.1089.800.00-130.00%
TTWO230120P002700002021-11-10 7:53AM EDT270.0096.00106.00109.500.00-120.00%
TTWO230120P003100002021-11-10 7:53AM EDT310.00118.20144.00149.000.00--10.00%