Canada markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
159.86-13.35 (-7.71%)
At close: 4:00PM EDT
159.85 -0.01 (-0.01%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO230120C000800002021-07-28 2:57PM EDT80.0082.0082.2086.00-12.50-13.23%49850.20%
TTWO230120C000850002021-06-08 12:59PM EDT85.00104.4087.0092.000.00-11875.64%
TTWO230120C000900002021-08-03 3:43PM EDT90.0074.8073.2076.60-13.20-15.00%21450.73%
TTWO230120C000950002021-08-03 3:38PM EDT95.0070.6069.3073.00-9.60-11.97%4850.73%
TTWO230120C001000002021-08-03 10:55AM EDT100.0062.9065.2068.40-20.10-24.22%213548.06%
TTWO230120C001050002021-08-03 2:48PM EDT105.0061.3060.9064.50-9.70-13.66%11046.99%
TTWO230120C001100002021-08-03 9:37AM EDT110.0058.7557.3060.30-9.05-13.35%36345.16%
TTWO230120C001150002021-08-03 2:34PM EDT115.0053.0053.3056.40-14.80-21.83%362,15343.87%
TTWO230120C001200002021-08-03 1:05PM EDT120.0049.4049.6053.00-14.60-22.81%1310843.36%
TTWO230120C001250002021-08-03 12:56PM EDT125.0044.8045.9049.50-12.40-21.68%15042.48%
TTWO230120C001300002021-06-02 10:46AM EDT130.0062.1356.3059.200.00-103160.23%
TTWO230120C001350002021-08-03 12:12PM EDT135.0038.7039.5042.90-12.60-24.56%21940.91%
TTWO230120C001400002021-08-03 12:53PM EDT140.0035.9037.0040.00-10.90-23.29%21140.49%
TTWO230120C001450002021-08-02 12:28PM EDT145.0033.6034.5037.00-11.40-25.33%1639.74%
TTWO230120C001500002021-08-03 3:59PM EDT150.0032.5031.7034.00-4.80-12.87%107238.84%
TTWO230120C001550002021-08-03 2:31PM EDT155.0028.2028.2031.10-13.50-32.37%61737.94%
TTWO230120C001600002021-08-03 2:30PM EDT160.0025.9026.5029.50-9.10-26.00%2512638.62%
TTWO230120C001650002021-08-03 3:41PM EDT165.0025.0023.1026.20-8.75-25.93%2952436.87%
TTWO230120C001700002021-08-03 9:41AM EDT170.0021.1022.1023.70-8.20-27.99%428536.04%
TTWO230120C001750002021-08-03 9:53AM EDT175.0019.9019.8021.90-9.35-31.97%521635.96%
TTWO230120C001800002021-08-03 3:29PM EDT180.0019.3018.3019.90-5.66-22.68%4525735.46%
TTWO230120C001850002021-08-03 12:06PM EDT185.0015.8616.0018.50-5.94-27.25%1010135.60%
TTWO230120C001900002021-07-20 2:01PM EDT190.0014.7014.2017.70-5.40-26.87%158436.38%
TTWO230120C001950002021-08-03 12:17PM EDT195.0013.1113.2015.50-3.84-22.65%22435.18%
TTWO230120C002000002021-08-03 2:09PM EDT200.0012.3512.1014.50-3.45-21.84%5326535.45%
TTWO230120C002100002021-08-03 1:40PM EDT210.009.9010.7012.30-5.27-34.74%713535.36%
TTWO230120C002200002021-08-03 11:22AM EDT220.008.397.5010.20-3.81-31.23%912634.96%
TTWO230120C002300002021-07-20 1:55PM EDT230.009.506.109.200.00-913035.81%
TTWO230120C002400002021-07-27 11:05AM EDT240.006.925.207.500.00-33135.22%
TTWO230120C002500002021-08-03 2:09PM EDT250.004.654.305.50-1.50-24.39%1212133.57%
TTWO230120C002600002021-07-06 11:28AM EDT260.006.103.105.100.00-19034.57%
TTWO230120C002700002021-08-02 11:50AM EDT270.005.102.704.300.00-13134.53%
TTWO230120C002800002021-04-28 1:10PM EDT280.005.456.307.300.00-1542.19%
TTWO230120C002900002021-07-06 9:48AM EDT290.003.801.853.100.00-31134.59%
TTWO230120C003000002021-08-03 1:22PM EDT300.001.901.452.40-1.20-38.71%22333.89%
TTWO230120C003100002021-08-03 3:52PM EDT310.001.851.703.10-1.00-35.09%313637.24%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO230120P000800002021-08-03 10:23AM EDT80.002.252.152.80+0.70+45.16%117344.54%
TTWO230120P000850002021-05-27 12:37PM EDT85.002.101.603.100.00-22142.47%
TTWO230120P000900002021-06-25 9:30AM EDT90.002.101.852.750.00-12838.01%
TTWO230120P000950002021-06-11 1:39PM EDT95.002.602.953.200.00-2336.69%
TTWO230120P001000002021-08-03 12:18PM EDT100.005.004.305.30+1.80+56.25%39739.97%
TTWO230120P001050002021-07-02 10:13AM EDT105.003.873.804.600.00-103235.07%
TTWO230120P001100002021-08-02 3:51PM EDT110.005.006.707.200.00-15838.32%
TTWO230120P001150002021-07-02 11:37AM EDT115.005.505.506.400.00-2041,14733.53%
TTWO230120P001200002021-08-03 12:02PM EDT120.009.508.3011.10+2.72+40.12%112739.69%
TTWO230120P001250002021-08-03 2:31PM EDT125.0011.0310.0012.40+4.03+57.57%137038.68%
TTWO230120P001300002021-08-03 10:46AM EDT130.0013.1011.5013.20+3.09+30.87%18436.70%
TTWO230120P001350002021-08-03 3:46PM EDT135.0013.9012.7015.60+3.50+33.65%16837.17%
TTWO230120P001400002021-08-03 12:05PM EDT140.0016.5014.9017.40+4.10+33.06%211836.46%
TTWO230120P001450002021-08-03 1:12PM EDT145.0019.2017.8018.70+8.40+77.78%1120934.86%
TTWO230120P001500002021-08-03 2:27PM EDT150.0020.9919.9021.50+5.15+32.51%1870335.22%
TTWO230120P001550002021-05-11 2:37PM EDT155.0021.4014.1015.400.00-46940223.40%
TTWO230120P001600002021-07-08 2:00PM EDT160.0019.8024.4025.600.00-134933.29%
TTWO230120P001650002021-06-23 12:47PM EDT165.0023.2521.9022.700.00-16325.65%
TTWO230120P001700002021-08-03 12:01PM EDT170.0032.0830.1032.50+7.40+29.98%26734.33%
TTWO230120P001750002021-07-12 12:04PM EDT175.0034.0033.5035.40+6.10+21.86%169633.87%
TTWO230120P001800002021-06-25 2:17PM EDT180.0028.9529.1031.300.00-212924.03%
TTWO230120P001850002021-07-27 10:02AM EDT185.0034.4539.1041.900.00-118633.36%
TTWO230120P001900002021-06-21 12:25PM EDT190.0035.6936.6039.000.00-13224.45%
TTWO230120P001950002021-07-12 1:47PM EDT195.0039.8545.8049.000.00-74133.02%
TTWO230120P002000002021-08-03 2:27PM EDT200.0052.4149.6052.70+9.23+21.38%10832.83%
TTWO230120P002100002021-07-16 12:03PM EDT210.0051.6058.0060.900.00-3333.20%
TTWO230120P002200002021-04-08 10:53AM EDT220.0051.1659.6061.700.00-1618.93%
TTWO230120P002500002021-07-23 10:55AM EDT250.0084.3091.8095.000.00-1232.37%
TTWO230120P002700002021-04-01 9:57AM EDT270.0096.0097.10100.200.00-120.00%
TTWO230120P003100002021-02-16 1:05AM EDT310.00118.200.000.000.00--00.00%