Canada markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
118.12+0.64 (+0.54%)
At close: 04:00PM EDT
117.98 -0.14 (-0.12%)
After hours: 07:42PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO250117C000500002023-03-24 10:23AM EDT50.0073.5072.1574.85+3.75+5.38%1764.48%
TTWO250117C000550002022-12-12 12:30PM EDT55.0055.2557.3059.750.00-1160.00%
TTWO250117C000600002022-12-07 4:33PM EDT60.0050.4053.4555.950.00-240.00%
TTWO250117C000650002022-10-24 10:06AM EDT65.0069.110.000.000.00-230.00%
TTWO250117C000700002022-11-08 12:07PM EDT70.0040.2542.7544.450.00--30.00%
TTWO250117C000750002023-02-27 4:59PM EDT75.0047.5152.5054.300.00-2252.78%
TTWO250117C000800002023-03-16 2:10PM EDT80.0047.8049.2550.650.00-1451.63%
TTWO250117C000850002023-01-26 10:30AM EDT85.0042.6639.2540.600.00-3536.85%
TTWO250117C000900002023-03-01 12:08PM EDT90.0036.5042.4044.000.00-1350.69%
TTWO250117C000950002023-03-13 3:57PM EDT95.0035.2238.8540.450.00-1948.70%
TTWO250117C001000002023-03-10 2:19PM EDT100.0031.4735.9537.150.00-12947.07%
TTWO250117C001050002023-03-24 2:52PM EDT105.0033.5533.3534.70+3.55+11.83%21846.83%
TTWO250117C001100002023-02-17 10:34AM EDT110.0027.4028.7530.700.00-44843.68%
TTWO250117C001150002023-03-13 12:33PM EDT115.0024.3527.9529.250.00-31844.73%
TTWO250117C001200002023-03-02 4:32PM EDT120.0024.2725.2526.750.00-153043.79%
TTWO250117C001250002023-03-02 11:52AM EDT125.0020.2522.7024.300.00-226842.76%
TTWO250117C001300002023-03-13 12:32PM EDT130.0018.0120.4021.650.00-48741.23%
TTWO250117C001350002023-03-02 11:54AM EDT135.0016.5018.9020.200.00-2784841.42%
TTWO250117C001400002023-03-21 10:19AM EDT140.0016.9016.9518.350.00-1037740.79%
TTWO250117C001450002023-02-17 10:30AM EDT145.0013.5514.4015.300.00-106038.10%
TTWO250117C001500002023-03-23 1:12PM EDT150.0013.5013.5514.600.00-114738.94%
TTWO250117C001550002023-03-21 12:43PM EDT155.0012.6512.1513.400.00-32038.84%
TTWO250117C001600002023-03-22 3:45PM EDT160.0010.1011.0511.600.00-32237.58%
TTWO250117C001650002023-03-06 10:39AM EDT165.0010.259.7510.200.00-12336.80%
TTWO250117C001700002023-03-16 3:48PM EDT170.008.088.609.550.00-1637.16%
TTWO250117C001750002023-03-02 10:30AM EDT175.006.357.658.850.00-1637.32%
TTWO250117C001800002023-02-09 12:59PM EDT180.006.455.206.100.00-1233.39%
TTWO250117C001900002023-01-09 2:43PM EDT190.006.055.055.600.00--134.73%
TTWO250117C001950002023-03-21 3:37PM EDT195.005.144.655.200.00-14334.96%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO250117P000500002023-03-03 2:25PM EDT50.001.511.572.130.00-1848.41%
TTWO250117P000600002023-02-07 11:23AM EDT60.003.002.322.620.00-11641.94%
TTWO250117P000650002023-03-02 11:13AM EDT65.003.403.253.850.00-51142.82%
TTWO250117P000700002023-02-06 11:14AM EDT70.005.303.653.900.00-91138.84%
TTWO250117P000750002023-02-23 4:22PM EDT75.005.355.005.350.00--1339.41%
TTWO250117P000800002023-03-24 11:33AM EDT80.006.276.056.50+0.17+2.79%28038.51%
TTWO250117P000850002023-03-24 11:33AM EDT85.007.477.107.50-4.08-35.32%2536.94%
TTWO250117P000900002023-02-17 2:31PM EDT90.009.008.559.400.00-33437.13%
TTWO250117P000950002023-02-06 10:46AM EDT95.0012.509.009.300.00-11232.86%
TTWO250117P001000002023-03-03 12:49PM EDT100.0010.8511.4011.900.00-1010733.84%
TTWO250117P001050002023-03-10 11:11AM EDT105.0013.9412.9513.700.00-12,01932.89%
TTWO250117P001100002023-03-24 1:05PM EDT110.0015.5014.7515.60+1.00+6.90%560431.84%
TTWO250117P001150002023-02-21 4:37PM EDT115.0018.6517.0018.350.00-1812431.93%
TTWO250117P001200002023-03-03 10:41AM EDT120.0018.9019.0520.100.00-155330.09%
TTWO250117P001250002023-03-15 12:32PM EDT125.0024.6021.6022.850.00-1070529.58%
TTWO250117P001300002023-03-15 12:32PM EDT130.0027.4524.2025.350.00-101128.39%
TTWO250117P001350002023-03-15 12:31PM EDT135.0030.5027.0528.200.00-1017027.45%
TTWO250117P001400002022-12-05 4:56PM EDT140.0039.0039.3540.450.00-11113941.18%
TTWO250117P001450002023-03-02 11:57AM EDT145.0036.5633.7034.600.00-23525.76%
TTWO250117P001500002023-03-02 2:36PM EDT150.0039.2037.1038.200.00-2925.11%
TTWO250117P001550002023-03-16 12:04PM EDT155.0044.5040.8041.950.00-1824.42%
TTWO250117P001600002022-12-05 4:57PM EDT160.0054.7053.9056.450.00-4542.50%
TTWO250117P001650002022-12-05 4:58PM EDT165.0059.0058.2560.800.00-2543.08%
TTWO250117P001700002022-09-23 9:30AM EDT170.0058.0549.8551.450.00-110.00%