Canada markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
120.73-0.65 (-0.54%)
At close: 04:00PM EDT
121.15 +0.42 (+0.35%)
After hours: 06:12PM EDT
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO230317C000650002022-10-06 1:45PM EDT65.0058.250.000.000.00-100.00%
TTWO230317C000900002022-10-06 10:53AM EDT90.0034.680.000.000.00-100.00%
TTWO230317C001000002022-09-09 9:31AM EDT100.0031.2527.7528.650.00-1153.98%
TTWO230317C001150002022-10-06 9:49AM EDT115.0018.6017.3018.400.00-1449.27%
TTWO230317C001200002022-09-27 10:06AM EDT120.0010.1014.9015.550.00-3547.65%
TTWO230317C001250002022-10-07 11:47AM EDT125.0012.4512.5013.15-0.50-3.86%3015746.70%
TTWO230317C001300002022-10-06 3:57PM EDT130.0010.7510.3510.900.00-25345.46%
TTWO230317C001350002022-09-23 12:24PM EDT135.004.708.509.000.00-15244.56%
TTWO230317C001400002022-10-06 2:47PM EDT140.007.006.757.450.00-56344.04%
TTWO230317C001450002022-09-21 10:22AM EDT145.005.405.405.950.00-12242.96%
TTWO230317C001500002022-09-27 3:45PM EDT150.002.444.354.750.00-203042.20%
TTWO230317C001550002022-08-25 9:42AM EDT155.004.401.742.060.00-1833.77%
TTWO230317C001600002022-09-27 3:45PM EDT160.001.572.623.100.00-101341.63%
TTWO230317C001650002022-09-08 12:03PM EDT165.002.052.132.400.00--440.94%
TTWO230317C001700002022-09-26 1:37PM EDT170.000.851.651.940.00-121340.91%
TTWO230317C001750002022-09-22 10:19AM EDT175.001.081.291.570.00-1240.92%
TTWO230317C001800002022-07-21 2:24PM EDT180.003.471.862.290.00-1147.55%
TTWO230317C001850002022-09-19 9:54AM EDT185.000.990.841.050.00--241.17%
TTWO230317C001900002022-09-09 3:38PM EDT190.001.050.680.850.00-1241.21%
TTWO230317C001950002022-10-06 11:45AM EDT195.000.780.540.750.00-51041.94%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO230317P000550002022-10-05 2:35PM EDT55.000.690.410.880.00-31368.80%
TTWO230317P000600002022-08-09 3:38PM EDT60.000.950.641.120.00-2266.09%
TTWO230317P000800002022-09-13 1:09PM EDT80.001.702.042.330.00-1253.91%
TTWO230317P000850002022-09-30 1:32PM EDT85.003.902.592.850.00-296251.33%
TTWO230317P000900002022-09-27 1:41PM EDT90.005.403.253.550.00-1849.87%
TTWO230317P000950002022-10-05 10:30AM EDT95.005.304.004.450.00-1947.95%
TTWO230317P001000002022-09-30 3:58PM EDT100.008.355.105.500.00-36525345.97%
TTWO230317P001050002022-09-30 1:32PM EDT105.009.706.456.800.00-173044.24%
TTWO230317P001100002022-10-06 11:14AM EDT110.008.408.008.450.00-2542.98%
TTWO230317P001150002022-09-09 10:40AM EDT115.008.709.9010.350.00-22541.69%
TTWO230317P001200002022-09-19 1:15PM EDT120.0011.0511.9512.550.00-191940.49%
TTWO230317P001250002022-10-07 3:52PM EDT125.0014.7014.5515.00-6.00-28.99%3116039.17%
TTWO230317P001300002022-09-27 2:05PM EDT130.0024.6517.2517.800.00-12738.03%
TTWO230317P001350002022-08-19 12:52PM EDT135.0016.9018.4519.250.00-222931.37%
TTWO230317P001400002022-09-26 3:46PM EDT140.0032.2523.7524.450.00-1136.33%
TTWO230317P001450002022-08-10 3:44PM EDT145.0025.3922.9023.350.00-2110.00%
TTWO230317P001550002022-08-04 3:13PM EDT155.0031.5037.7038.400.00--143.09%
TTWO230317P001600002022-08-29 3:16PM EDT160.0037.3646.3547.250.00-1159.10%
TTWO230317P001650002022-08-10 11:13AM EDT165.0042.3039.5040.350.00--80.00%
TTWO230317P001700002022-10-07 12:47PM EDT170.0050.2548.9050.00+4.75+10.44%1132.37%
TTWO230317P001750002022-08-02 11:42AM EDT175.0048.9055.7556.950.00--147.41%
TTWO230317P001850002022-08-02 1:06PM EDT185.0056.8065.4566.600.00--050.01%