Canada markets open in 2 hours 12 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
140.72-3.19 (-2.22%)
At close: 04:00PM EDT
140.01 -0.71 (-0.50%)
Pre-Market: 07:00AM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO250117C000500002023-05-31 12:07PM EDT50.0092.15100.85102.950.00-610110.59%
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 EDT65.0085.7390.8592.750.00-23103.22%
TTWO250117C000700002023-08-09 2:46PM EDT70.0079.2078.2079.400.00-1469.71%
TTWO250117C000750002023-02-27 4:59PM EDT75.0047.5151.7053.250.00-220.00%
TTWO250117C000800002023-04-13 10:39AM EDT80.0053.7455.1556.300.00-140.00%
TTWO250117C000850002023-06-21 9:41AM EDT85.0064.5474.7076.850.00-1486.43%
TTWO250117C000900002023-08-21 10:08AM EDT90.0059.3362.0062.700.00-1459.61%
TTWO250117C000950002023-09-18 2:27PM EDT95.0056.520.000.000.00-2110.00%
TTWO250117C001000002023-09-05 11:53AM EDT100.0053.290.000.000.00-1330.00%
TTWO250117C001050002023-05-09 9:42AM EDT105.0037.0043.3044.500.00-11739.94%
TTWO250117C001100002023-08-11 10:15AM EDT110.0044.7546.2047.150.00-16850.81%
TTWO250117C001150002023-08-18 2:50PM EDT115.0040.6042.7543.500.00-64449.87%
TTWO250117C001200002023-07-11 1:25PM EDT120.0046.9937.5538.650.00-13445.70%
TTWO250117C001250002023-07-21 2:46PM EDT125.0044.4633.5034.550.00-49442.92%
TTWO250117C001300002023-09-11 9:30AM EDT130.0033.850.000.000.00-11830.00%
TTWO250117C001350002023-09-15 11:54AM EDT135.0030.310.000.000.00-18620.00%
TTWO250117C001400002023-08-28 9:48AM EDT140.0028.000.000.000.00-16690.00%
TTWO250117C001450002023-09-18 11:10AM EDT145.0023.850.000.000.00-2960.78%
TTWO250117C001500002023-09-20 2:35PM EDT150.0022.550.000.000.00-31801.56%
TTWO250117C001550002023-09-19 1:13PM EDT155.0021.400.000.000.00-22911.56%
TTWO250117C001600002023-09-11 12:46PM EDT160.0019.590.000.000.00-41143.13%
TTWO250117C001650002023-08-30 3:02PM EDT165.0015.760.000.000.00-131443.13%
TTWO250117C001700002023-09-13 12:57PM EDT170.0014.850.000.000.00-16193.13%
TTWO250117C001750002023-09-01 2:30PM EDT175.0012.600.000.000.00-41813.13%
TTWO250117C001800002023-09-05 3:12PM EDT180.0011.050.000.000.00-15186.25%
TTWO250117C001850002023-08-30 10:48AM EDT185.0010.000.000.000.00-5876.25%
TTWO250117C001900002023-09-05 3:54PM EDT190.008.700.000.000.00-391316.25%
TTWO250117C001950002023-09-15 12:25PM EDT195.007.840.000.000.00-1446.25%
TTWO250117C002000002023-09-06 11:04AM EDT200.006.400.000.000.00-11566.25%
TTWO250117C002100002023-09-05 11:08AM EDT210.005.500.000.000.00-18266.25%
TTWO250117C002200002023-09-18 11:53AM EDT220.003.850.000.000.00-23756.25%
TTWO250117C002300002023-09-20 1:11PM EDT230.003.150.000.000.00-1336.25%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO250117P000500002023-09-13 11:22AM EDT50.000.450.000.000.00-23425.00%
TTWO250117P000550002023-09-11 3:53PM EDT55.000.670.000.000.00-2312.50%
TTWO250117P000600002023-09-13 9:30AM EDT60.000.800.000.000.00-12112.50%
TTWO250117P000650002023-08-15 12:02PM EDT65.001.360.761.250.00-21043.49%
TTWO250117P000700002023-09-06 9:30AM EDT70.001.350.000.000.00-11412.50%
TTWO250117P000750002023-09-14 3:23PM EDT75.001.500.000.000.00-13612.50%
TTWO250117P000800002023-08-07 11:45AM EDT80.002.792.032.280.00-1533138.72%
TTWO250117P000850002023-09-06 11:01AM EDT85.002.770.000.000.00-1712.50%
TTWO250117P000900002023-09-06 11:01AM EDT90.003.300.000.000.00-1666.25%
TTWO250117P000950002023-08-25 11:53AM EDT95.004.570.000.000.00-12036.25%
TTWO250117P001000002023-09-06 3:51PM EDT100.004.800.000.000.00-181566.25%
TTWO250117P001050002023-09-06 3:36PM EDT105.005.750.000.000.00-502,2086.25%
TTWO250117P001100002023-09-20 1:05PM EDT110.006.300.000.000.00-38216.25%
TTWO250117P001150002023-09-15 12:25PM EDT115.007.220.000.000.00-13383.13%
TTWO250117P001200002023-09-20 1:16PM EDT120.008.750.000.000.00-21,0913.13%
TTWO250117P001250002023-08-18 2:55PM EDT125.0012.709.9510.250.00-21,00127.93%
TTWO250117P001300002023-09-18 11:07AM EDT130.0012.200.000.000.00-11,0961.56%
TTWO250117P001350002023-08-18 2:58PM EDT135.0016.6513.4513.750.00-243926.07%
TTWO250117P001400002023-09-18 11:07AM EDT140.0016.200.000.000.00-12250.10%
TTWO250117P001450002023-08-07 3:58PM EDT145.0020.5018.5018.950.00-118425.57%
TTWO250117P001500002023-08-18 11:53AM EDT150.0024.0019.8520.750.00-298023.55%
TTWO250117P001550002023-09-20 10:05AM EDT155.0023.300.000.000.00-31620.00%
TTWO250117P001600002023-08-08 2:52PM EDT160.0030.1525.7026.200.00-7311221.19%
TTWO250117P001650002023-09-05 10:30AM EDT165.0029.700.000.000.00-7520.00%
TTWO250117P001700002023-08-31 11:58AM EDT170.0032.300.000.000.00-2190.00%
TTWO250117P001750002023-08-09 1:27PM EDT175.0038.8135.9036.500.00-81517.48%
TTWO250117P001800002023-08-23 1:28PM EDT180.0039.200.000.000.00-1460.00%
TTWO250117P001850002023-08-09 1:18PM EDT185.0046.6643.5044.050.00--10.00%
TTWO250117P001900002023-08-09 12:03PM EDT190.0052.4048.1548.900.00--100.00%
TTWO250117P001950002023-09-06 11:24AM EDT195.0055.050.000.000.00-110.00%