Canada markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
109.28-5.44 (-4.74%)
At close: 04:00PM EST
109.99 +0.71 (+0.65%)
After hours: 07:58PM EST
In The Money
Show:ListStraddle
CallsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO230421C000550002022-12-13 9:31AM EST55.0053.2549.5051.150.00-260.00%
TTWO230421C000600002023-01-04 9:40AM EST60.0046.9051.7552.950.00-23120.90%
TTWO230421C000750002022-11-21 9:43AM EST75.0027.3527.1528.300.00--50.00%
TTWO230421C000800002022-12-13 3:17PM EST80.0027.9026.6527.200.00-110.00%
TTWO230421C000850002022-11-10 10:40AM EST85.0020.5521.9522.400.00-280.00%
TTWO230421C000900002022-11-29 9:41AM EST90.0018.3017.3017.800.00-5830.00%
TTWO230421C000950002023-01-20 1:06PM EST95.0016.1017.4018.000.00-17849.33%
TTWO230421C001000002023-01-10 11:09AM EST100.0013.6213.7014.250.00-515246.55%
TTWO230421C001050002023-02-03 1:46PM EST105.0012.0010.4510.75-1.15-8.75%19860743.34%
TTWO230421C001100002023-02-03 3:55PM EST110.007.757.607.90-1.50-16.22%157241.42%
TTWO230421C001150002023-02-03 12:29PM EST115.006.905.255.50-0.60-8.00%2424939.43%
TTWO230421C001200002023-02-03 3:28PM EST120.003.953.503.75-1.15-22.55%25520938.37%
TTWO230421C001250002023-02-03 1:48PM EST125.002.432.242.37-0.46-15.92%8725536.91%
TTWO230421C001300002023-02-03 2:59PM EST130.001.621.361.59-0.48-22.86%391,99437.04%
TTWO230421C001350002023-02-03 3:36PM EST135.000.900.820.98-0.70-43.75%287036.49%
TTWO230421C001400002023-01-30 2:59PM EST140.000.980.470.620.00-24336.50%
TTWO230421C001450002023-01-31 12:06PM EST145.000.510.300.37-0.08-13.56%11836.23%
TTWO230421C001500002023-01-23 2:50PM EST150.000.270.120.370.00-41239.60%
TTWO230421C001550002023-01-27 3:55PM EST155.000.250.020.310.00-1141.46%
TTWO230421C001600002023-02-02 11:16AM EST160.000.210.030.270.00-2943.41%
TTWO230421C001650002023-02-02 11:16AM EST165.000.120.010.240.00-2245.31%
TTWO230421C001700002022-12-20 9:44AM EST170.000.160.010.070.00-2340.43%
TTWO230421C001750002023-01-18 10:17AM EST175.000.040.010.210.00-1206949.51%
TTWO230421C001800002023-02-02 1:17PM EST180.000.100.000.200.00-3851.56%
TTWO230421C001850002022-12-05 11:41AM EST185.000.180.020.280.00-2351.76%
TTWO230421C001900002022-12-05 9:37AM EST190.000.200.010.260.00-1453.13%
TTWO230421C001950002022-12-02 9:30AM EST195.000.160.000.230.00-1754.10%
PutsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO230421P000500002023-01-23 1:56PM EST50.000.130.010.200.00-4575.98%
TTWO230421P000550002023-01-17 10:04AM EST55.000.210.020.220.00-2968.56%
TTWO230421P000600002023-02-02 9:30AM EST60.000.150.030.290.00-202463.28%
TTWO230421P000650002023-01-17 10:04AM EST65.000.510.050.380.00-293658.30%
TTWO230421P000700002023-01-06 3:06PM EST70.000.900.190.490.00-1455.27%
TTWO230421P000750002023-02-01 10:12AM EST75.000.540.360.600.00-25051.27%
TTWO230421P000800002023-02-03 2:53PM EST80.000.730.650.80+0.08+12.31%255949.44%
TTWO230421P000850002023-01-27 9:33AM EST85.001.011.041.200.00-1058446.73%
TTWO230421P000900002023-02-03 2:04PM EST90.001.501.591.77-0.21-12.28%612844.08%
TTWO230421P000950002023-02-01 10:38AM EST95.002.592.412.620.00-21,85141.86%
TTWO230421P001000002023-02-03 3:28PM EST100.003.403.603.80-0.40-10.53%147039.72%
TTWO230421P001050002023-02-03 3:50PM EST105.005.355.155.450.00-399037.96%
TTWO230421P001100002023-02-03 3:31PM EST110.007.507.307.600.00-545736.29%
TTWO230421P001150002023-02-03 11:38AM EST115.008.5010.0010.30+0.35+4.29%149034.71%
TTWO230421P001200002023-02-03 11:59AM EST120.0011.9513.2013.65+1.55+14.90%113233.74%
TTWO230421P001250002023-02-03 11:59AM EST125.0015.4516.5517.50+1.50+10.75%817132.96%
TTWO230421P001300002023-02-03 3:13PM EST130.0020.2521.0022.15+2.50+14.08%21035.79%
TTWO230421P001350002023-02-03 1:30PM EST135.0024.0025.4026.85+2.35+10.85%182637.99%
TTWO230421P001400002023-02-02 11:55AM EST140.0027.0530.1531.650.00-81040.28%
TTWO230421P001500002022-11-08 11:19AM EST150.0053.6048.7050.050.00-10101.95%
TTWO230421P001600002022-10-03 12:24PM EST160.0047.6543.9545.000.00-140.00%
TTWO230421P001700002022-08-11 11:12AM EST170.0049.0043.0543.850.00--10.00%
TTWO230421P001800002022-11-10 9:38AM EST180.0082.4577.4578.450.00-10119.08%
TTWO230421P001850002022-08-16 1:46PM EST185.0049.3056.0557.450.00-110.00%