Canada markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
141.72+1.76 (+1.26%)
At close: 04:00PM EDT
142.86 +1.14 (+0.80%)
After hours: 04:43PM EDT
In The Money
Show:ListStraddle
CallsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO250620C000800002024-03-25 1:53PM EDT80.0072.2766.5070.650.00-1159.85%
TTWO250620C000850002024-03-25 1:53PM EDT85.0068.1962.7066.500.00-1158.34%
TTWO250620C001000002024-02-12 11:18AM EDT100.0066.5155.5056.700.00--561.05%
TTWO250620C001100002024-04-01 1:14PM EDT110.0050.8044.0545.600.00-1050.40%
TTWO250620C001150002024-02-28 1:02PM EDT115.0045.7046.3547.600.00-3758.87%
TTWO250620C001200002024-03-21 3:52PM EDT120.0047.0035.4539.200.00-52448.56%
TTWO250620C001250002024-04-11 10:39AM EDT125.0040.7033.8534.600.00-1444.71%
TTWO250620C001300002024-02-21 3:41PM EDT130.0037.6039.4540.450.00-3358.80%
TTWO250620C001350002024-03-25 12:30PM EDT135.0031.0027.8029.050.00-23443.33%
TTWO250620C001400002024-04-23 3:05PM EDT140.0026.0023.8526.60-12.04-31.65%5542.85%
TTWO250620C001450002024-04-16 10:55AM EDT145.0025.6622.5023.500.00-13541.05%
TTWO250620C001500002024-04-12 3:09PM EDT150.0024.7520.1021.000.00-102340.05%
TTWO250620C001550002024-04-23 10:49AM EDT155.0018.5517.9018.50-2.10-10.17%399438.82%
TTWO250620C001600002024-04-04 1:43PM EDT160.0022.6015.8517.100.00-54739.16%
TTWO250620C001650002024-04-23 11:51AM EDT165.0014.6914.0514.55-5.60-27.60%113337.39%
TTWO250620C001700002024-04-23 11:46AM EDT170.0012.9012.4012.90+0.80+6.61%6811536.87%
TTWO250620C001750002024-04-19 2:03PM EDT175.0010.7910.9012.400.00-48838.12%
TTWO250620C001800002024-04-12 9:30AM EDT180.0014.009.5510.550.00-16136.84%
TTWO250620C001850002024-03-28 12:58PM EDT185.0011.908.359.050.00-1109135.93%
TTWO250620C001900002024-04-23 10:22AM EDT190.007.757.258.60-1.10-12.43%2116936.79%
TTWO250620C001950002024-04-23 3:55PM EDT195.006.506.256.65-2.50-27.78%2410034.54%
TTWO250620C002000002024-04-15 3:31PM EDT200.007.105.305.800.00-2844034.22%
TTWO250620C002100002024-03-08 3:48PM EDT210.004.906.657.150.00-136839.89%
TTWO250620C002200002024-04-19 3:54PM EDT220.003.102.723.350.00-14733.33%
TTWO250620C002300002024-04-18 1:41PM EDT230.002.331.592.600.00-116333.21%
TTWO250620C002400002024-04-22 10:14AM EDT240.001.731.362.180.00-21933.73%
TTWO250620C002500002024-04-23 2:55PM EDT250.001.360.961.90+0.09+7.09%38434.47%
PutsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO250620P000750002024-04-22 11:31AM EDT75.001.280.011.750.00-1842.57%
TTWO250620P000800002024-04-11 9:30AM EDT80.001.451.452.010.00-11640.36%
TTWO250620P000850002024-04-22 11:31AM EDT85.002.151.692.500.00-11039.16%
TTWO250620P000900002024-03-22 9:30AM EDT90.002.722.583.200.00-1238.48%
TTWO250620P000950002024-03-12 1:31PM EDT95.003.572.293.050.00-666434.43%
TTWO250620P001000002024-04-22 12:35PM EDT100.004.454.004.350.00-20520535.27%
TTWO250620P001050002024-04-18 11:26AM EDT105.005.054.905.250.00-294234.28%
TTWO250620P001100002024-04-18 12:25PM EDT110.006.105.906.300.00-24933.36%
TTWO250620P001150002024-04-19 10:33AM EDT115.007.607.007.400.00-251132.23%
TTWO250620P001200002024-04-18 12:12PM EDT120.008.458.358.750.00-279831.35%
TTWO250620P001250002024-04-09 2:56PM EDT125.007.759.9011.400.00-401,05532.61%
TTWO250620P001300002024-03-27 11:17AM EDT130.0011.0011.5511.950.00-114829.56%
TTWO250620P001350002024-04-19 10:02AM EDT135.0014.1711.2513.800.00-153228.62%
TTWO250620P001400002024-04-18 2:13PM EDT140.0015.9515.4516.050.00-11128.02%
TTWO250620P001450002024-04-18 3:02PM EDT145.0018.2017.7018.250.00-217226.98%
TTWO250620P001500002024-03-25 12:57PM EDT150.0020.1620.2520.850.00-72326.23%
TTWO250620P001550002024-04-22 3:39PM EDT155.0024.0523.0523.950.00-10014325.93%
TTWO250620P001600002024-02-29 12:15PM EDT160.0023.4522.8025.350.00-15422.31%
TTWO250620P001650002024-02-08 4:55PM EDT165.0017.7527.8029.450.00-2422.92%
TTWO250620P001700002024-02-08 4:55PM EDT170.0019.9031.1032.750.00--221.63%
TTWO250620P001750002024-02-29 10:56AM EDT175.0033.0031.8533.550.00-3011.06%
TTWO250620P001900002024-02-28 1:02PM EDT190.0044.3042.1544.500.00--1460.00%