Canada markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
154.60+2.27 (+1.49%)
At close: 04:00PM EDT
155.39 +0.79 (+0.51%)
After hours: 07:16PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO250117C000500002023-12-14 11:48AM EDT50.00116.05112.60116.250.00-110155.63%
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%
TTWO250117C000650002023-06-27 10:01AM EDT65.0085.7390.8592.750.00-2376.78%
TTWO250117C000700002024-05-21 9:31AM EDT70.0084.4685.7589.350.00-1676.72%
TTWO250117C000750002023-02-27 4:59PM EDT75.0047.5151.7053.250.00-220.00%
TTWO250117C000800002024-01-26 3:25PM EDT80.0092.2573.6577.150.00-1463.14%
TTWO250117C000850002023-06-21 9:41AM EDT85.0064.5474.7076.850.00-1477.08%
TTWO250117C000900002024-01-26 12:54PM EDT90.0084.5065.1568.150.00-101450.65%
TTWO250117C000950002024-04-29 9:40AM EDT95.0055.3362.0065.100.00-2956.47%
TTWO250117C001000002024-05-16 10:08AM EDT100.0051.9057.5060.950.00-16054.80%
TTWO250117C001050002024-05-01 3:41PM EDT105.0045.4554.0556.200.00-52253.71%
TTWO250117C001100002024-05-20 12:41PM EDT110.0044.7549.2051.100.00-106452.51%
TTWO250117C001150002024-05-17 2:43PM EDT115.0038.9644.9547.550.00-63152.44%
TTWO250117C001200002024-05-16 11:52AM EDT120.0035.2540.8541.650.00-41645.11%
TTWO250117C001250002024-05-24 11:10AM EDT125.0036.7536.7037.20+5.82+18.82%58542.20%
TTWO250117C001300002024-05-23 10:17AM EDT130.0032.6032.6533.200.00-218340.34%
TTWO250117C001350002024-05-24 11:42AM EDT135.0029.3528.8529.30+2.64+9.88%394938.46%
TTWO250117C001400002024-05-20 3:05PM EDT140.0023.1524.8025.700.00-160936.98%
TTWO250117C001450002024-05-20 1:57PM EDT145.0018.8021.8022.250.00-212135.47%
TTWO250117C001500002024-05-24 2:44PM EDT150.0018.8018.7519.10+1.15+6.52%235534.21%
TTWO250117C001550002024-05-23 2:37PM EDT155.0014.6415.8516.200.00-1140233.04%
TTWO250117C001600002024-05-24 2:47PM EDT160.0013.4513.3513.65+1.30+10.70%2264332.14%
TTWO250117C001650002024-05-24 3:00PM EDT165.0011.2511.1011.35+1.28+12.84%1473131.26%
TTWO250117C001700002024-05-24 11:31AM EDT170.009.439.109.35+0.82+9.52%372530.52%
TTWO250117C001750002024-05-23 1:57PM EDT175.006.707.407.650.00-4149429.93%
TTWO250117C001800002024-05-24 11:44AM EDT180.006.295.556.20+1.14+22.14%236729.40%
TTWO250117C001850002024-05-03 10:00AM EDT185.004.504.005.000.00-135828.99%
TTWO250117C001900002024-05-20 2:14PM EDT190.003.303.754.000.00-237528.62%
TTWO250117C001950002024-05-23 10:22AM EDT195.003.002.673.200.00-126128.38%
TTWO250117C002000002024-05-24 2:21PM EDT200.002.352.302.52+0.39+19.90%138028.07%
TTWO250117C002100002024-05-22 3:15PM EDT210.001.501.381.58+0.31+26.05%11,27127.78%
TTWO250117C002200002024-05-22 1:18PM EDT220.000.750.841.000.00-351127.71%
TTWO250117C002300002024-05-21 10:42AM EDT230.000.550.490.650.00-2637727.86%
TTWO250117C002400002024-05-15 11:07AM EDT240.000.480.170.580.00-22329.57%
TTWO250117C002500002024-05-24 1:15PM EDT250.000.250.110.42+0.01+4.17%67330.05%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO250117P000500002024-03-25 12:15PM EDT50.000.160.000.330.00-910961.43%
TTWO250117P000550002024-03-05 4:22PM EDT55.000.190.040.340.00-3857.62%
TTWO250117P000600002024-03-25 12:15PM EDT60.000.240.110.950.00-93662.06%
TTWO250117P000650002024-03-14 2:58PM EDT65.000.520.041.560.00-21161.67%
TTWO250117P000700002024-04-29 2:58PM EDT70.000.520.012.070.00-21859.96%
TTWO250117P000750002024-04-29 2:55PM EDT75.000.660.200.450.00-24047.31%
TTWO250117P000800002024-05-01 12:58PM EDT80.000.440.200.800.00-233548.36%
TTWO250117P000850002024-03-25 12:44PM EDT85.001.050.801.420.00-111250.33%
TTWO250117P000900002024-05-03 10:38AM EDT90.001.270.250.880.00-7015,03241.60%
TTWO250117P000950002024-05-08 2:26PM EDT95.000.730.390.75-0.68-48.23%128736.82%
TTWO250117P001000002024-05-22 9:34AM EDT100.001.000.571.250.00-118937.54%
TTWO250117P001050002024-05-14 1:50PM EDT105.002.220.851.200.00-162,09133.75%
TTWO250117P001100002024-05-24 3:26PM EDT110.001.361.081.66-0.14-9.33%1494533.13%
TTWO250117P001150002024-05-23 9:30AM EDT115.002.001.622.350.00-248332.97%
TTWO250117P001200002024-05-23 9:49AM EDT120.002.242.002.400.00-23,43429.65%
TTWO250117P001250002024-05-23 12:20PM EDT125.003.152.713.900.00-61,12131.34%
TTWO250117P001300002024-05-23 1:43PM EDT130.004.203.603.950.00-102,36727.70%
TTWO250117P001350002024-05-23 11:43AM EDT135.005.204.654.950.00-41,44226.64%
TTWO250117P001400002024-05-23 12:14PM EDT140.006.455.906.200.00-51,34625.68%
TTWO250117P001450002024-05-23 12:15PM EDT145.008.057.407.700.00-482024.74%
TTWO250117P001500002024-05-24 11:43AM EDT150.009.239.159.50-0.67-6.77%145223.85%
TTWO250117P001550002024-05-24 2:45PM EDT155.0011.4011.2511.55-0.99-7.99%148922.85%
TTWO250117P001600002024-05-08 2:18PM EDT160.0020.5013.6514.050.00-143122.08%
TTWO250117P001650002024-05-24 2:45PM EDT165.0016.7616.4018.70-1.39-7.66%329025.05%
TTWO250117P001700002024-05-23 9:50AM EDT170.0021.4819.4519.950.00-517320.19%
TTWO250117P001750002024-05-17 9:41AM EDT175.0026.3021.3524.500.00-24621.87%
TTWO250117P001800002024-02-09 10:32AM EDT180.0028.5036.8037.850.00-45142.98%
TTWO250117P001850002024-02-08 1:15PM EDT185.0024.4540.5042.150.00-1644.23%
TTWO250117P001900002024-02-08 12:59PM EDT190.0027.4544.2048.400.00-213649.45%
TTWO250117P001950002024-02-26 11:48AM EDT195.0045.0046.3049.900.00-1044.23%
TTWO250117P002000002024-03-21 12:08PM EDT200.0047.6857.3060.950.00-5055.76%
TTWO250117P002100002024-02-09 10:30AM EDT210.0057.3564.0068.250.00-2053.44%
TTWO250117P002200002024-02-09 10:37AM EDT220.0066.8074.0578.200.00-2057.31%
TTWO250117P002300002024-02-09 10:33AM EDT230.0075.6084.0088.300.00-1060.94%