Canada Markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
124.86+2.33 (+1.90%)
At close: 04:00PM EDT
124.49 -0.37 (-0.30%)
After hours: 07:53PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO240119C000750002021-11-10 7:53AM EDT75.0090.0092.5098.000.00-11162.51%
TTWO240119C000800002021-11-10 7:53AM EDT80.0073.2588.0092.500.00--1149.56%
TTWO240119C000900002021-10-18 9:30AM EDT90.0085.4085.1089.400.00-11147.61%
TTWO240119C001000002021-12-02 10:51AM EDT100.0070.1083.0087.500.00-122148.18%
TTWO240119C001050002021-10-25 9:45AM EDT105.0083.8073.0077.000.00-426124.81%
TTWO240119C001150002021-12-30 4:50PM EDT115.0077.0067.0070.500.00-15116.30%
TTWO240119C001200002021-11-12 2:39PM EDT120.0080.9058.6062.500.00-12101.87%
TTWO240119C001250002021-12-06 2:37PM EDT125.0054.7359.5063.500.00-611106.42%
TTWO240119C001300002021-12-06 2:37PM EDT130.0051.5056.0060.000.00-611102.02%
TTWO240119C001350002021-11-10 2:56PM EDT135.0063.5847.5052.500.00-51389.47%
TTWO240119C001400002021-11-30 12:48PM EDT140.0048.6755.5060.000.00-621106.13%
TTWO240119C001450002021-11-23 10:42AM EDT145.0044.2050.5054.500.00-16398.50%
TTWO240119C001500002022-01-05 12:31PM EDT150.0048.3743.0048.00-3.90-7.46%23988.16%
TTWO240119C001550002021-10-29 12:25PM EDT155.0050.5840.0044.500.00-1384.60%
TTWO240119C001600002021-12-17 11:08AM EDT160.0043.1237.5042.000.00-1582.32%
TTWO240119C001650002021-11-29 3:15PM EDT165.0037.8440.5045.000.00-1489.18%
TTWO240119C001700002021-12-21 3:36PM EDT170.0040.9033.5037.000.00-46178.48%
TTWO240119C001750002021-12-17 11:08AM EDT175.0035.8530.5034.500.00-1475.69%
TTWO240119C001800002021-12-22 2:35PM EDT180.0035.0028.5032.500.00-21474.07%
TTWO240119C001850002021-12-23 4:39PM EDT185.0033.0026.0030.500.00-21671.99%
TTWO240119C001900002021-12-10 11:46AM EDT190.0024.0024.5028.500.00-11570.65%
TTWO240119C002000002022-01-04 4:35PM EDT200.0027.8221.0025.000.00-12567.76%
TTWO240119C002100002022-01-05 3:03PM EDT210.0020.3720.7022.50-2.63-11.43%110468.03%
TTWO240119C002200002021-11-22 4:02PM EDT220.0018.8018.0022.500.00-31368.17%
TTWO240119C002300002022-01-05 3:03PM EDT230.0015.1212.5017.00-5.27-25.85%11260.99%
TTWO240119C002400002021-11-22 1:16PM EDT240.0012.2014.0017.500.00--164.77%
TTWO240119C002500002021-11-26 1:13PM EDT250.0013.7011.4016.000.00-21463.02%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO240119P000750002021-12-23 11:44AM EDT75.001.900.905.000.00-3944.23%
TTWO240119P001050002021-11-29 10:30AM EDT105.007.650.000.000.00-113.13%
TTWO240119P001250002021-11-01 1:41PM EDT125.009.7012.0016.500.00-29826.59%
TTWO240119P001300002021-11-10 7:53AM EDT130.0018.5112.4017.000.00--6022.64%
TTWO240119P001350002021-11-10 7:53AM EDT135.0015.7014.0019.000.00--12120.71%
TTWO240119P001400002021-11-10 7:53AM EDT140.0018.5515.5020.500.00-3317.33%
TTWO240119P001450002021-10-29 10:28AM EDT145.0016.7517.0022.000.00-3012.49%
TTWO240119P001500002021-10-27 3:03PM EDT150.0019.0019.6024.000.00-3130.00%
TTWO240119P001550002021-10-29 12:25PM EDT155.0020.3322.2026.400.00-110.00%
TTWO240119P001600002021-12-31 12:22PM EDT160.0021.7521.5026.000.00-5110.00%
TTWO240119P001650002021-10-21 3:43PM EDT165.0025.0927.1030.100.00--770.00%
TTWO240119P001700002021-11-12 3:26PM EDT170.0025.4030.5035.000.00-81300.00%
TTWO240119P001800002021-12-21 1:56PM EDT180.0032.8032.0036.500.00-11,0050.00%
TTWO240119P001850002021-10-26 10:20AM EDT185.0034.2538.2042.200.00-2120.00%
TTWO240119P001900002021-12-03 3:31PM EDT190.0046.5035.5040.000.00-200.00%
TTWO240119P002200002021-11-10 7:53AM EDT220.0064.4565.0069.500.00--10.00%