Canada markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
105.69+4.34 (+4.28%)
At close: 04:00PM EST
106.34 +0.65 (+0.62%)
After hours: 07:34PM EST
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO250117C000500002022-11-17 12:09PM EST50.0058.0062.8064.000.00--264.17%
TTWO250117C000550002022-11-11 9:31AM EST55.0053.2059.0560.200.00-11661.83%
TTWO250117C000600002022-10-12 2:07PM EST60.0067.7852.6553.800.00-6351.54%
TTWO250117C000650002022-10-24 9:06AM EST65.0069.110.000.000.00-230.00%
TTWO250117C000700002022-11-08 11:07AM EST70.0040.2548.3051.500.00--358.31%
TTWO250117C000800002022-11-08 10:11AM EST80.0035.0041.8045.000.00-4554.89%
TTWO250117C000850002022-11-16 11:53AM EST85.0036.2538.8540.100.00-1251.62%
TTWO250117C000950002022-11-09 12:33PM EST95.0026.2833.2034.550.00-2250.56%
TTWO250117C001000002022-11-17 12:56PM EST100.0027.7430.6532.200.00-11449.91%
TTWO250117C001050002022-11-09 2:45PM EST105.0022.4028.2029.750.00-2248.90%
TTWO250117C001100002022-11-15 2:13PM EST110.0023.7425.9529.000.00-22950.62%
TTWO250117C001150002022-11-15 1:39PM EST115.0021.8122.0027.000.00-2249.99%
TTWO250117C001200002022-11-11 12:53PM EST120.0022.0521.8525.000.00-41649.20%
TTWO250117C001250002022-11-15 3:19PM EST125.0018.3019.9521.300.00-5745.50%
TTWO250117C001300002022-11-22 12:09PM EST130.0015.7018.0519.800.00-21145.25%
TTWO250117C001350002022-11-22 12:17PM EST135.0014.4016.6518.050.00-280044.45%
TTWO250117C001400002022-11-22 12:17PM EST140.0013.1015.1516.500.00-210143.81%
TTWO250117C001450002022-11-15 3:14PM EST145.0012.6513.8015.100.00-8943.28%
TTWO250117C001500002022-11-15 3:19PM EST150.0011.6012.5513.950.00-173443.03%
TTWO250117C001550002022-10-17 8:30AM EST155.0020.159.3510.300.00-1638.33%
TTWO250117C001600002022-11-22 3:23PM EST160.009.4010.4511.600.00-7942.05%
TTWO250117C001650002022-11-10 2:24PM EST165.007.999.4010.800.00--242.02%
TTWO250117C001700002022-11-03 12:25PM EST170.0012.258.559.800.00-3441.52%
TTWO250117C001950002022-11-08 2:50PM EST195.004.005.256.450.00-162340.53%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO250117P000500002022-11-10 12:40PM EST50.003.531.335.100.00--154.36%
TTWO250117P000600002022-11-11 11:01AM EST60.005.262.745.050.00-21543.64%
TTWO250117P000650002022-11-10 12:39PM EST65.006.753.356.000.00-2641.93%
TTWO250117P000700002022-11-11 12:39PM EST70.007.386.508.550.00-1244.20%
TTWO250117P000800002022-11-23 9:36AM EST80.0010.507.309.950.00-26838.18%
TTWO250117P000850002022-11-02 1:47PM EST85.009.509.4013.500.00--540.98%
TTWO250117P000900002022-11-18 9:43AM EST90.0014.5010.5015.000.00-22539.13%
TTWO250117P000950002022-11-28 3:20PM EST95.0015.9012.5517.000.00-21238.04%
TTWO250117P001000002022-11-28 3:24PM EST100.0018.2014.5019.500.00-10510637.58%
TTWO250117P001050002022-11-30 2:46PM EST105.0019.6019.0021.40-1.60-7.55%1535.84%
TTWO250117P001100002022-11-15 2:13PM EST110.0024.3220.7524.000.00-252135.06%
TTWO250117P001150002022-09-22 9:30AM EST115.0021.0518.2519.750.00-2322.89%
TTWO250117P001200002022-11-29 10:51AM EST120.0027.8026.2529.400.00-15041433.07%
TTWO250117P001250002022-11-14 1:47PM EST125.0032.7027.5030.700.00-232229.40%
TTWO250117P001300002022-11-03 12:39PM EST130.0031.0031.0033.900.00--128.54%
TTWO250117P001350002022-11-28 3:21PM EST135.0039.1534.0037.200.00-15616927.55%
TTWO250117P001400002022-11-25 11:59AM EST140.0041.7337.5042.500.00-102829.86%
TTWO250117P001500002022-09-27 8:36AM EST150.0045.4135.9540.250.00--10.00%
TTWO250117P001550002022-10-05 2:50PM EST155.0045.0649.0050.050.00-2216.68%
TTWO250117P001600002022-09-29 10:31AM EST160.0052.9143.9545.300.00--10.00%
TTWO250117P001650002022-11-23 10:02AM EST165.0064.8059.6063.000.00-1327.96%
TTWO250117P001700002022-09-23 8:30AM EST170.0058.0549.8551.450.00-110.00%