Canada Markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
106.40+0.71 (+0.67%)
At close: 04:00PM EST
106.40 0.00 (0.00%)
After hours: 04:23PM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO240119C000550002022-08-10 12:39PM EST55.0073.5069.6070.95+73.50--1127.99%
TTWO240119C000750002021-11-10 6:53AM EST75.0090.0092.5098.000.00-11287.48%
TTWO240119C000800002021-11-10 6:53AM EST80.0073.2588.0092.500.00--1254.00%
TTWO240119C000850002022-08-05 12:58PM EST85.0052.5045.3046.700.00--1487.53%
TTWO240119C000900002021-10-18 8:30AM EST90.0085.4085.1089.400.00-11242.55%
TTWO240119C001000002022-08-09 11:24AM EST100.0037.0035.0536.100.00-64675.52%
TTWO240119C001050002022-08-09 8:30AM EST105.0033.2031.9032.850.00-45172.17%
TTWO240119C001100002022-08-11 12:42PM EST110.0030.5029.0529.95-7.80-20.37%12669.49%
TTWO240119C001150002022-08-11 9:54AM EST115.0029.8026.3527.15-2.40-7.45%16466.95%
TTWO240119C001200002022-08-10 2:16PM EST120.0026.9023.7024.65+2.61+10.75%204064.65%
TTWO240119C001250002022-08-11 11:58AM EST125.0022.5521.1022.25+0.35+1.58%434862.34%
TTWO240119C001300002022-08-10 2:54PM EST130.0022.0019.0519.90-2.10-8.71%314160.49%
TTWO240119C001350002022-08-08 12:05PM EST135.0021.7517.1017.750.00-52858.76%
TTWO240119C001400002022-08-04 10:44AM EST140.0020.9515.3015.800.00-613657.20%
TTWO240119C001450002022-08-11 1:35PM EST145.0013.8013.5514.05-0.70-4.83%215055.70%
TTWO240119C001500002022-08-11 8:37AM EST150.0014.1012.0012.45+1.58+12.62%312854.35%
TTWO240119C001550002022-07-18 9:00AM EST155.0014.7010.5010.850.00-167052.83%
TTWO240119C001600002022-07-29 12:00PM EST160.0015.209.309.600.00-177751.84%
TTWO240119C001650002022-08-10 12:56PM EST165.009.708.208.50+9.70-142650.93%
TTWO240119C001700002022-08-01 1:57PM EST170.0010.607.257.450.00-412250.06%
TTWO240119C001750002022-08-03 11:21AM EST175.0010.206.356.650.00-1916249.79%
TTWO240119C001800002022-08-10 11:23AM EST180.006.775.505.85-2.23-24.78%26749.07%
TTWO240119C001850002021-12-23 3:39PM EST185.0033.0026.0030.500.00-216103.37%
TTWO240119C001900002022-08-09 8:30AM EST190.005.004.254.450.00-115947.58%
TTWO240119C001950002022-08-04 1:33PM EST195.006.003.653.950.00--447.19%
TTWO240119C002000002022-08-09 1:21PM EST200.003.353.253.500.00-20250646.81%
TTWO240119C002100002022-08-10 1:29PM EST210.003.152.422.77-1.05-25.00%125046.23%
TTWO240119C002200002022-08-02 8:30AM EST220.003.201.782.600.00-15147.61%
TTWO240119C002300002022-01-05 2:03PM EST230.0015.1212.5017.00-5.27-25.85%11285.24%
TTWO240119C002400002021-11-22 12:16PM EST240.0012.2014.0017.500.00--189.85%
TTWO240119C002500002022-08-11 9:19AM EST250.001.360.861.36+0.26+23.64%217246.45%
TTWO240119C002600002022-08-09 8:32AM EST260.001.000.801.120.00-2946.31%
TTWO240119C002700002022-08-09 8:31AM EST270.000.800.600.930.00-41846.24%
TTWO240119C002800002022-08-09 8:55AM EST280.000.600.450.770.00-21546.14%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO240119P000550002022-08-09 8:46AM EST55.001.821.431.980.00-3349.41%
TTWO240119P000700002022-08-09 8:46AM EST70.003.423.103.500.00-2241.65%
TTWO240119P000750002022-07-07 9:45AM EST75.004.603.704.300.00-37539.77%
TTWO240119P000850002022-07-26 10:45AM EST85.005.705.806.100.00--6635.57%
TTWO240119P000900002022-07-14 12:11PM EST90.008.306.957.250.00--8733.64%
TTWO240119P000950002022-07-29 10:18AM EST95.007.508.258.650.00--131.94%
TTWO240119P001000002022-08-10 2:56PM EST100.009.359.6510.05-0.80-7.88%1021429.76%
TTWO240119P001050002022-07-15 9:49AM EST105.0012.1711.4511.750.00-13327.78%
TTWO240119P001100002022-08-04 12:53PM EST110.0012.9013.3513.650.00--51525.65%
TTWO240119P001150002022-07-20 11:13AM EST115.0014.2515.3515.850.00--29923.49%
TTWO240119P001200002022-08-05 2:50PM EST120.0016.8517.6018.100.00--21120.53%
TTWO240119P001250002022-08-11 11:28AM EST125.0019.8020.0520.65-0.70-3.41%297716.77%
TTWO240119P001300002022-08-10 9:59AM EST130.0021.8522.7523.15+0.15+0.69%181790.00%
TTWO240119P001350002022-07-27 9:39AM EST135.0022.4325.5526.000.00--1550.00%
TTWO240119P001400002022-08-03 12:23PM EST140.0025.8028.6529.300.00-19440.00%
TTWO240119P001450002022-08-09 2:23PM EST145.0032.3532.0532.550.00-1420.00%
TTWO240119P001500002022-07-28 10:56AM EST150.0030.9535.5536.200.00-39230.00%
TTWO240119P001550002021-10-29 11:25AM EST155.0020.3322.2026.400.00-110.00%
TTWO240119P001600002022-08-09 10:47AM EST160.0042.5042.9043.350.00-12660.00%
TTWO240119P001650002022-07-12 8:45AM EST165.0046.6044.6545.350.00--830.00%
TTWO240119P001700002022-08-11 9:35AM EST170.0048.4851.0051.70-0.72-1.46%21340.00%
TTWO240119P001750002022-08-05 8:59AM EST175.0051.7455.3056.050.00--90.00%
TTWO240119P001800002022-07-14 9:31AM EST180.0062.3059.7560.600.00-11,0150.00%
TTWO240119P001850002022-07-13 12:21PM EST185.0065.8064.1065.050.00-2480.00%
TTWO240119P001900002022-07-14 9:32AM EST190.0071.6068.8069.850.00-2190.00%
TTWO240119P001950002022-08-08 2:32PM EST195.0070.5073.8074.900.00--690.00%
TTWO240119P002000002022-08-08 8:32AM EST200.0074.1578.6579.850.00--60.00%
TTWO240119P002200002021-11-10 6:53AM EST220.0064.4565.0069.500.00--10.00%