Canada markets open in 9 hours 17 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
111.89+1.19 (+1.07%)
At close: 04:00PM EST
111.50 -0.39 (-0.35%)
After hours: 07:37PM EST
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO230317C000500002022-11-10 10:22AM EST50.0050.5552.5053.550.00--10.00%
TTWO230317C000550002022-11-10 10:09AM EST55.0046.2047.8048.650.00--20.00%
TTWO230317C000600002022-12-13 9:36AM EST60.0048.4044.2045.850.00-30300.00%
TTWO230317C000650002022-12-27 3:25PM EST65.0035.6746.8547.900.00-2685.99%
TTWO230317C000700002022-12-27 3:25PM EST70.0031.0042.0042.950.00-2378.81%
TTWO230317C000800002022-12-05 11:46AM EST80.0031.2729.0029.100.00-1400.00%
TTWO230317C000850002022-11-18 9:56AM EST85.0019.4519.2519.950.00-5400.00%
TTWO230317C000900002023-01-20 2:38PM EST90.0018.8023.1023.850.00-11756.20%
TTWO230317C000950002023-01-26 3:59PM EST95.0019.2518.9519.50+6.75+54.00%16753.49%
TTWO230317C001000002023-01-24 11:20AM EST100.0013.7014.8515.300.00-129751.17%
TTWO230317C001050002023-01-23 11:37AM EST105.0010.7111.2511.40+0.36+3.48%222246.62%
TTWO230317C001100002023-01-26 2:15PM EST110.007.748.108.25+0.83+12.01%1158344.40%
TTWO230317C001150002023-01-26 3:38PM EST115.005.505.555.70+0.55+11.11%593,29342.71%
TTWO230317C001200002023-01-26 3:23PM EST120.003.603.553.70+0.25+7.46%933741.08%
TTWO230317C001250002023-01-26 3:23PM EST125.002.152.212.27+0.09+4.37%866939.77%
TTWO230317C001300002023-01-26 3:36PM EST130.001.301.291.49+0.15+13.04%417340.39%
TTWO230317C001350002023-01-23 10:31AM EST135.000.670.750.820.00-27639.19%
TTWO230317C001400002023-01-26 11:56AM EST140.000.420.440.50+0.10+31.25%16139.55%
TTWO230317C001450002023-01-18 10:50AM EST145.000.150.180.480.00-11643.80%
TTWO230317C001500002023-01-25 3:39PM EST150.000.170.080.370.00-13545.75%
TTWO230317C001550002023-01-17 11:52AM EST155.000.090.040.310.00-1848.15%
TTWO230317C001600002023-01-09 3:50PM EST160.000.090.020.270.00-21050.64%
TTWO230317C001650002022-12-20 11:37AM EST165.000.110.020.070.00-2944.53%
TTWO230317C001700002022-11-29 12:58PM EST170.000.330.000.260.00-1851.47%
TTWO230317C001750002023-01-05 1:44PM EST175.000.070.000.210.00-2352.93%
TTWO230317C001800002022-11-23 10:09AM EST180.000.150.000.240.00-2356.64%
TTWO230317C001850002022-11-25 10:59AM EST185.000.190.000.230.00-2559.08%
TTWO230317C001900002022-12-05 12:01PM EST190.000.110.000.230.00-2561.72%
TTWO230317C001950002023-01-20 9:31AM EST195.000.070.000.190.00-11262.70%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO230317P000500002022-11-22 9:37AM EST50.000.300.030.360.00-1015104.69%
TTWO230317P000550002022-11-17 10:55AM EST55.000.560.170.410.00-12499.32%
TTWO230317P000600002023-01-19 3:33PM EST60.000.140.000.220.00-4676.37%
TTWO230317P000650002023-01-24 12:39PM EST65.000.170.050.270.00-110671.09%
TTWO230317P000700002023-01-26 3:52PM EST70.000.210.060.32-0.24-53.33%13764.16%
TTWO230317P000750002023-01-24 11:07AM EST75.000.430.150.480.00-17460.99%
TTWO230317P000800002023-01-24 10:17AM EST80.000.530.280.670.00-1410157.08%
TTWO230317P000850002023-01-25 2:04PM EST85.000.780.630.690.00-116152.30%
TTWO230317P000900002023-01-24 10:24AM EST90.001.360.961.040.00-4021449.32%
TTWO230317P000950002023-01-26 3:23PM EST95.001.551.471.59-0.26-14.36%743046.22%
TTWO230317P001000002023-01-26 3:22PM EST100.002.502.382.47-0.46-15.54%7937643.76%
TTWO230317P001050002023-01-26 11:15AM EST105.004.073.703.80-0.28-6.44%1030241.82%
TTWO230317P001100002023-01-26 1:55PM EST110.005.805.505.70-0.28-4.61%315840.34%
TTWO230317P001150002023-01-26 3:42PM EST115.008.208.008.10-0.70-7.87%88338.40%
TTWO230317P001200002023-01-25 1:14PM EST120.0011.7011.0511.250.00-22737.40%
TTWO230317P001250002023-01-19 11:34AM EST125.0023.5014.6514.900.00-118936.02%
TTWO230317P001300002022-12-22 9:50AM EST130.0030.5123.3524.000.00-12770.92%
TTWO230317P001350002022-12-28 9:35AM EST135.0036.0023.1523.750.00-22636.79%
TTWO230317P001400002022-12-22 9:46AM EST140.0040.5033.0033.800.00-2083.74%
TTWO230317P001450002022-12-13 9:36AM EST145.0037.900.000.000.00-200.00%
TTWO230317P001500002022-12-08 9:34AM EST150.0051.3044.9045.650.00-20109.78%
TTWO230317P001550002022-08-04 2:13PM EST155.0031.5037.7038.400.00--10.00%
TTWO230317P001600002022-08-29 2:16PM EST160.0037.3646.3547.250.00-110.00%
TTWO230317P001650002022-08-10 10:13AM EST165.0042.3039.5040.350.00--80.00%
TTWO230317P001700002022-10-07 11:47AM EST170.0050.2560.8562.250.00-11101.69%
TTWO230317P001750002022-08-02 10:42AM EST175.0048.9055.7556.950.00--10.00%
TTWO230317P001850002022-08-02 12:06PM EST185.0056.8065.4566.600.00--00.00%