Canada markets close in 3 hours 16 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
127.39-1.82 (-1.41%)
As of 12:43PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO230120C000650002022-05-16 12:14AM EDT65.0051.000.000.000.00--00.00%
TTWO230120C000700002022-06-06 3:18PM EDT70.0060.1459.6060.900.00--168.23%
TTWO230120C000750002022-01-18 1:11AM EDT75.0073.7293.4097.100.00-50255.91%
TTWO230120C000800002022-06-14 12:56PM EDT80.0045.7050.4051.400.00-79659.85%
TTWO230120C000850002022-05-17 9:44AM EDT85.0043.1042.3043.800.00-52740.89%
TTWO230120C000900002022-04-04 10:41AM EDT90.0068.8836.1038.700.00-21335.57%
TTWO230120C000950002022-06-15 12:58PM EDT95.0036.3037.7038.400.00-11952.25%
TTWO230120C001000002022-06-24 3:50PM EDT100.0039.4533.7034.500.00-15050.33%
TTWO230120C001050002022-05-23 12:43PM EDT105.0027.0030.5032.200.00-63251.98%
TTWO230120C001100002022-06-07 3:30PM EDT110.0029.9026.5027.000.00-112247.72%
TTWO230120C001150002022-06-27 3:55PM EDT115.0024.7023.2023.500.00-31,94745.77%
TTWO230120C001200002022-06-23 10:30AM EDT120.0023.1220.1020.500.00-111644.73%
TTWO230120C001250002022-06-22 11:16AM EDT125.0019.5517.3017.600.00-421643.38%
TTWO230120C001300002022-06-24 11:45AM EDT130.0018.5014.8015.100.00-818842.52%
TTWO230120C001350002022-06-24 2:11PM EDT135.0016.0012.5012.800.00-21,12941.59%
TTWO230120C001400002022-06-24 11:45AM EDT140.0013.6010.5010.800.00-1136240.86%
TTWO230120C001450002022-06-23 11:45AM EDT145.0011.078.709.000.00-25,09440.08%
TTWO230120C001500002022-06-13 2:18PM EDT150.007.437.207.500.00-822939.55%
TTWO230120C001550002022-06-16 1:00PM EDT155.005.905.906.300.00-18239.33%
TTWO230120C001600002022-06-28 10:17AM EDT160.005.504.805.10-0.10-1.79%332238.60%
TTWO230120C001650002022-06-24 10:17AM EDT165.005.983.904.300.00-1097138.65%
TTWO230120C001700002022-06-22 11:01AM EDT170.003.903.103.500.00-131538.26%
TTWO230120C001750002022-06-17 12:42PM EDT175.002.802.602.850.00-871437.96%
TTWO230120C001800002022-06-22 2:16PM EDT180.002.652.102.350.00-344837.88%
TTWO230120C001850002022-06-17 12:42PM EDT185.001.851.701.900.00-163037.63%
TTWO230120C001900002022-06-24 11:58AM EDT190.002.001.401.600.00-15974537.82%
TTWO230120C001950002022-06-24 11:59AM EDT195.001.771.151.350.00-114438.00%
TTWO230120C002000002022-06-27 12:27PM EDT200.001.101.001.100.00-2356237.89%
TTWO230120C002100002022-06-28 11:41AM EDT210.000.750.700.80-0.03-3.85%637838.39%
TTWO230120C002200002022-06-01 9:30AM EDT220.000.750.550.750.00-129240.61%
TTWO230120C002300002022-05-25 10:49AM EDT230.000.700.400.750.00-132343.14%
TTWO230120C002400002022-05-09 12:00PM EDT240.000.400.250.700.00-47544.97%
TTWO230120C002500002022-05-25 10:30AM EDT250.000.500.200.550.00-227945.36%
TTWO230120C002600002022-05-25 10:30AM EDT260.000.420.200.500.00-219246.73%
TTWO230120C002700002022-05-05 2:37PM EDT270.000.300.150.550.00-21949.41%
TTWO230120C002800002022-05-04 10:30AM EDT280.000.300.150.500.00-23050.56%
TTWO230120C002900002022-06-17 11:10AM EDT290.000.150.100.450.00-33651.51%
TTWO230120C003000002022-06-02 2:05PM EDT300.000.250.100.350.00-46351.37%
TTWO230120C003100002022-06-15 3:36PM EDT310.000.250.100.350.00-110350.00%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO230120P000550002022-06-06 1:55PM EDT55.000.900.401.100.00-1365.80%
TTWO230120P000600002022-06-28 9:53AM EDT60.001.090.901.30+0.01+0.93%57164.70%
TTWO230120P000650002022-05-16 12:14AM EDT65.002.250.000.000.00--025.00%
TTWO230120P000750002022-05-13 10:22AM EDT75.003.912.002.250.00-25556.74%
TTWO230120P000800002022-06-27 12:11PM EDT80.002.202.152.350.00-427352.05%
TTWO230120P000850002022-05-10 2:31PM EDT85.006.952.603.100.00-13350.33%
TTWO230120P000900002022-06-23 10:41AM EDT90.003.213.303.500.00-31,04548.33%
TTWO230120P000950002022-06-07 2:05PM EDT95.004.404.104.300.00-265446.55%
TTWO230120P001000002022-06-17 9:41AM EDT100.004.704.905.30-1.46-23.70%165545.04%
TTWO230120P001050002022-06-23 10:51AM EDT105.005.906.106.400.00-371,04343.34%
TTWO230120P001100002022-06-27 1:13PM EDT110.007.507.507.800.00-115,63842.07%
TTWO230120P001150002022-06-21 11:29AM EDT115.009.309.109.400.00-1261,23640.78%
TTWO230120P001200002022-06-27 3:18PM EDT120.0010.5010.8011.400.00-122140.00%
TTWO230120P001250002022-06-27 3:12PM EDT125.0012.7013.2013.400.00-235338.56%
TTWO230120P001300002022-06-27 3:12PM EDT130.0015.0015.5015.800.00-224337.53%
TTWO230120P001350002022-06-28 12:00PM EDT135.0018.4018.2018.60+0.80+4.55%11,31536.87%
TTWO230120P001400002022-06-28 11:56AM EDT140.0021.5021.2021.60+1.30+6.44%139336.07%
TTWO230120P001450002022-06-27 3:12PM EDT145.0023.6024.3024.800.00-335335.13%
TTWO230120P001500002022-06-22 12:00PM EDT150.0027.5028.0028.400.00-2567634.63%
TTWO230120P001550002022-05-24 9:33AM EDT155.0036.4028.9031.600.00-260632.14%
TTWO230120P001600002022-06-17 10:21AM EDT160.0037.9935.4036.300.00-157833.92%
TTWO230120P001650002022-06-21 12:31PM EDT165.0040.4039.6040.400.00-221933.15%
TTWO230120P001700002022-05-24 11:25AM EDT170.0048.4041.2042.500.00-31320.00%
TTWO230120P001750002022-05-12 10:05AM EDT175.0071.8047.6049.400.00-876833.19%
TTWO230120P001800002022-06-14 3:41PM EDT180.0059.4353.0053.900.00-56832.41%
TTWO230120P001850002022-06-28 11:03AM EDT185.0057.3357.6058.60-5.67-9.00%1020532.25%
TTWO230120P001900002022-06-14 3:41PM EDT190.0068.5262.3063.400.00-45132.40%
TTWO230120P001950002022-06-14 3:41PM EDT195.0073.4267.2068.600.00-49635.57%
TTWO230120P002000002022-03-24 12:52PM EDT200.0054.4063.9065.400.00-4190.00%
TTWO230120P002100002022-02-08 1:03PM EDT210.0047.6056.7058.200.00-450.00%
TTWO230120P002200002022-01-21 10:38AM EDT220.0060.5065.0067.200.00-10180.00%
TTWO230120P002300002022-02-23 3:09PM EDT230.0075.0075.0078.900.00--50.00%
TTWO230120P002400002022-02-08 12:27PM EDT240.0072.8084.5087.900.00-180.00%
TTWO230120P002500002021-11-10 7:53AM EDT250.0096.2685.1089.800.00-130.00%
TTWO230120P002700002021-11-10 7:53AM EDT270.0096.00104.80108.500.00-120.00%
TTWO230120P002900002022-01-18 1:11AM EDT290.00151.50120.10123.100.00--00.00%
TTWO230120P003000002022-01-18 1:11AM EDT300.00161.48130.20132.500.00--00.00%
TTWO230120P003100002022-01-13 3:12PM EDT310.00155.00137.40140.600.00-110.00%