Canada markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
109.57-0.79 (-0.72%)
At close: 04:00PM EDT
109.20 -0.37 (-0.34%)
After hours: 06:35PM EDT
In The Money
Show:ListStraddle
CallsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO230421C000850002022-09-14 1:13PM EDT85.0048.2031.1531.800.00-6656.60%
TTWO230421C000900002022-09-14 1:13PM EDT90.0043.9827.2528.250.00-6654.27%
TTWO230421C001050002022-09-26 12:19PM EDT105.0016.6017.7518.20-15.10-47.63%1149.33%
TTWO230421C001150002022-09-23 3:52PM EDT115.0013.2012.7013.100.00-2246.68%
TTWO230421C001200002022-09-23 3:56PM EDT120.0010.9510.5511.050.00-12545.83%
TTWO230421C001250002022-08-22 1:36PM EDT125.0017.4112.2512.800.00-28255.14%
TTWO230421C001300002022-09-26 12:09PM EDT130.006.327.007.45-8.43-57.15%3,0033343.59%
TTWO230421C001350002022-09-23 12:56PM EDT135.005.105.756.150.00-11843.06%
TTWO230421C001400002022-09-26 1:43PM EDT140.004.124.604.95-3.70-47.31%132242.23%
TTWO230421C001450002022-09-23 12:54PM EDT145.003.303.653.900.00-11241.28%
TTWO230421C001500002022-09-19 1:18PM EDT150.006.552.863.200.00-2441.14%
TTWO230421C001550002022-09-15 2:24PM EDT155.007.002.222.830.00-1242.02%
TTWO230421C001600002022-08-30 11:21AM EDT160.004.051.772.220.00-2541.35%
TTWO230421C001700002022-09-20 12:27PM EDT170.002.791.021.460.00-1341.02%
TTWO230421C001750002022-09-14 9:53AM EDT175.002.720.821.230.00-3541.26%
TTWO230421C001800002022-09-19 2:04PM EDT180.001.810.651.040.00-1541.50%
TTWO230421C001850002022-09-19 2:04PM EDT185.001.510.520.820.00-1141.16%
TTWO230421C001900002022-06-02 1:06PM EDT190.003.592.202.750.00--154.74%
PutsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO230421P000600002022-08-25 12:20PM EDT60.000.901.181.500.00-1158.03%
TTWO230421P000800002022-07-12 2:56PM EDT80.003.332.242.870.00--144.29%
TTWO230421P000850002022-08-09 1:34PM EDT85.003.403.053.350.00-1140.67%
TTWO230421P000900002022-09-26 1:15PM EDT90.006.405.606.15+2.80+77.78%2546.36%
TTWO230421P001000002022-09-02 12:56PM EDT100.006.418.709.150.00-1342.77%
TTWO230421P001050002022-09-06 11:48AM EDT105.007.7510.7511.000.00-7543541.00%
TTWO230421P001100002022-09-16 1:03PM EDT110.008.2913.0513.500.00--140.44%
TTWO230421P001200002022-08-25 10:19AM EDT120.0011.6517.7518.450.00-110336.55%
TTWO230421P001250002022-09-19 3:01PM EDT125.0013.8021.4022.000.00-211936.62%
TTWO230421P001300002022-08-04 2:41PM EDT130.0016.7019.4020.300.00-160.00%
TTWO230421P001350002022-09-23 3:37PM EDT135.0028.7128.6529.250.00-11734.76%
TTWO230421P001400002022-09-19 2:07PM EDT140.0022.6432.6033.400.00-13434.54%
TTWO230421P001500002022-06-23 11:00AM EDT150.0028.2027.0027.400.00--20.00%
TTWO230421P001600002022-07-05 10:50AM EDT160.0038.0036.0036.900.00-230.00%
TTWO230421P001700002022-08-11 12:12PM EDT170.0049.0043.0543.850.00--10.00%
TTWO230421P001800002022-08-01 2:25PM EDT180.0053.4056.8557.700.00-110.00%
TTWO230421P001850002022-08-16 2:46PM EDT185.0049.3056.0557.450.00-110.00%