Canada Markets close in 5 hrs 17 mins

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
165.69+2.33 (+1.43%)
As of 09:59AM EST. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO240119C000750002021-11-10 6:53AM EST75.0090.0092.5098.000.00-1156.88%
TTWO240119C000800002021-11-10 6:53AM EST80.0073.2588.0092.500.00--151.76%
TTWO240119C000900002021-10-18 8:30AM EST90.0085.4085.1089.400.00-1155.69%
TTWO240119C001000002021-12-02 9:51AM EST100.0070.1083.0087.500.00-12263.31%
TTWO240119C001050002021-10-25 8:45AM EST105.0083.8073.0077.000.00-42650.32%
TTWO240119C001150002021-12-30 3:50PM EST115.0077.0067.0070.500.00-1552.45%
TTWO240119C001200002021-11-12 1:39PM EST120.0080.9058.6062.500.00-1244.53%
TTWO240119C001250002021-12-06 1:37PM EST125.0054.7359.5063.500.00-61149.98%
TTWO240119C001300002021-12-06 1:37PM EST130.0051.5056.0060.000.00-61148.66%
TTWO240119C001350002021-11-10 1:56PM EST135.0063.5847.5052.500.00-51342.04%
TTWO240119C001400002021-11-30 11:48AM EST140.0048.6755.5060.000.00-62151.94%
TTWO240119C001450002021-11-23 9:42AM EST145.0044.2050.5054.500.00-16350.60%
TTWO240119C001500002022-01-05 11:31AM EST150.0048.3743.0048.00-3.90-7.46%23945.32%
TTWO240119C001550002021-10-29 11:25AM EST155.0050.5840.0044.500.00-1343.71%
TTWO240119C001600002021-12-17 10:08AM EST160.0043.1237.5042.000.00-1543.20%
TTWO240119C001650002021-11-29 2:15PM EST165.0037.8440.5045.000.00-1448.81%
TTWO240119C001700002021-12-21 2:36PM EST170.0040.9033.5037.000.00-46141.90%
TTWO240119C001750002021-12-17 10:08AM EST175.0035.8530.5034.500.00-1441.13%
TTWO240119C001800002021-12-22 1:35PM EST180.0035.0028.5032.500.00-21440.81%
TTWO240119C001850002021-12-23 3:39PM EST185.0033.0026.0030.500.00-21640.40%
TTWO240119C001900002021-12-10 10:46AM EST190.0024.0024.5028.500.00-11539.91%
TTWO240119C002000002022-01-04 3:35PM EST200.0027.8221.0025.000.00-12539.21%
TTWO240119C002100002022-01-05 2:03PM EST210.0020.3720.7022.50-2.63-11.43%110439.25%
TTWO240119C002200002021-11-22 3:02PM EST220.0018.8018.0022.500.00-31341.74%
TTWO240119C002300002022-01-05 2:03PM EST230.0015.1212.5017.00-5.27-25.85%11237.92%
TTWO240119C002400002021-11-22 12:16PM EST240.0012.2014.0017.500.00--140.56%
TTWO240119C002500002021-11-26 12:13PM EST250.0013.7011.4016.000.00-21440.75%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO240119P000750002021-12-23 10:44AM EST75.001.900.905.000.00-3950.07%
TTWO240119P001050002021-11-29 9:30AM EST105.007.650.000.000.00-116.25%
TTWO240119P001250002021-11-01 12:41PM EST125.009.7012.0016.500.00-29840.99%
TTWO240119P001300002021-11-10 6:53AM EST130.0018.5112.4017.000.00--6038.68%
TTWO240119P001350002021-11-10 6:53AM EST135.0015.7014.0019.000.00--12138.38%
TTWO240119P001400002021-11-10 6:53AM EST140.0018.5515.5020.500.00-3337.29%
TTWO240119P001450002021-10-29 9:28AM EST145.0016.7517.0022.000.00-3036.13%
TTWO240119P001500002021-10-27 2:03PM EST150.0019.0019.6024.000.00-31335.47%
TTWO240119P001550002021-10-29 11:25AM EST155.0020.3322.2026.400.00-1135.16%
TTWO240119P001600002021-12-31 11:22AM EST160.0021.7521.5026.000.00-51131.58%
TTWO240119P001650002021-10-21 2:43PM EST165.0025.0927.1030.100.00--7732.95%
TTWO240119P001700002021-11-12 2:26PM EST170.0025.4030.5035.000.00-813035.02%
TTWO240119P001800002021-12-21 12:56PM EST180.0032.8032.0036.500.00-11,00529.77%
TTWO240119P001850002021-10-26 9:20AM EST185.0034.2538.2042.200.00-21232.29%
TTWO240119P001900002021-12-03 2:31PM EST190.0046.5035.5040.000.00-2026.19%
TTWO240119P002200002021-11-10 6:53AM EST220.0064.4565.0069.500.00--133.68%