Canada Markets open in 53 mins

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
164.34+5.85 (+3.69%)
At close: 4:00PM EDT

165.20 +0.86 (0.52%)
Before hours: 7:54AM EDT

In The Money
Show:ListStraddle
CallsforSeptember 25, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO200925C001150002020-09-11 10:10AM EDT115.0038.600.000.000.00-100.00%
TTWO200925C001250002020-09-21 12:13AM EDT125.0033.900.000.000.00--20.00%
TTWO200925C001400002020-09-21 3:08PM EDT140.0023.800.000.000.00-1200.00%
TTWO200925C001450002020-08-21 12:54PM EDT145.0011.7013.2014.600.00-440.00%
TTWO200925C001460002020-09-21 12:13AM EDT146.0013.300.000.000.00--20.00%
TTWO200925C001470002020-09-21 12:13AM EDT147.0014.100.000.000.00--50.00%
TTWO200925C001480002020-09-21 12:13AM EDT148.0011.740.000.000.00--20.00%
TTWO200925C001490002020-09-21 12:13AM EDT149.007.730.000.000.00---0.00%
TTWO200925C001525002020-09-18 10:19AM EDT152.509.240.000.000.00-1120.00%
TTWO200925C001575002020-09-21 1:27PM EDT157.506.500.000.000.00-18930.00%
TTWO200925C001600002020-09-21 3:12PM EDT160.005.300.000.000.00-801300.00%
TTWO200925C001625002020-09-21 3:56PM EDT162.503.800.000.000.00-1,0673760.00%
TTWO200925C001650002020-09-21 3:51PM EDT165.002.560.000.000.00-1275471.56%
TTWO200925C001675002020-09-21 3:43PM EDT167.501.400.000.000.00-931126.25%
TTWO200925C001700002020-09-21 3:56PM EDT170.000.900.000.000.00-2143716.25%
TTWO200925C001725002020-09-21 3:57PM EDT172.500.600.000.000.00-1918812.50%
TTWO200925C001750002020-09-21 3:29PM EDT175.000.380.000.000.00-18872912.50%
TTWO200925C001800002020-09-21 3:53PM EDT180.000.150.000.000.00-29371625.00%
TTWO200925C001825002020-09-21 11:37AM EDT182.500.150.000.000.00-587725.00%
TTWO200925C001850002020-09-17 9:30AM EDT185.000.050.000.000.00-17625.00%
TTWO200925C001875002020-09-21 1:31PM EDT187.500.220.000.000.00-285125.00%
TTWO200925C001900002020-09-21 12:01PM EDT190.000.050.000.000.00-111525.00%
TTWO200925C001950002020-09-04 12:50PM EDT195.000.450.000.000.00-131625.00%
TTWO200925C001975002020-09-11 1:48PM EDT197.500.230.000.000.00-21050.00%
TTWO200925C002000002020-09-16 10:02AM EDT200.000.100.000.000.00-18350.00%
TTWO200925C002025002020-08-31 12:48PM EDT202.500.400.000.000.00-1450.00%
TTWO200925C002050002020-09-03 10:45AM EDT205.000.500.000.000.00-12450.00%
TTWO200925C002100002020-09-01 11:11AM EDT210.000.450.000.000.00-1250.00%
PutsforSeptember 25, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO200925P001250002020-09-08 3:45PM EDT125.000.250.000.000.00-5750.00%
TTWO200925P001300002020-09-08 3:45PM EDT130.000.450.050.000.00-5588.28%
TTWO200925P001350002020-09-17 11:56AM EDT135.000.150.000.000.00-92750.00%
TTWO200925P001430002020-09-17 1:52PM EDT143.000.330.000.000.00-41025.00%
TTWO200925P001440002020-09-17 10:09AM EDT144.000.600.000.000.00-1325.00%
TTWO200925P001460002020-09-17 2:05PM EDT146.000.500.000.000.00-52125.00%
TTWO200925P001470002020-09-15 1:39PM EDT147.001.300.000.000.00-31425.00%
TTWO200925P001480002020-09-17 10:09AM EDT148.000.450.000.000.00-41725.00%
TTWO200925P001490002020-09-18 9:54AM EDT149.000.500.000.000.00-22725.00%
TTWO200925P001500002020-09-21 10:53AM EDT150.000.700.000.000.00-34325.00%
TTWO200925P001525002020-09-21 3:08PM EDT152.500.350.000.000.00-8511912.50%
TTWO200925P001550002020-09-21 1:55PM EDT155.000.450.000.000.00-2819212.50%
TTWO200925P001600002020-09-21 3:49PM EDT160.001.300.000.000.00-35886.25%
TTWO200925P001625002020-09-21 3:38PM EDT162.502.250.000.000.00-40533.13%
TTWO200925P001650002020-09-21 2:43PM EDT165.004.000.000.000.00-4850.00%
TTWO200925P001675002020-09-16 9:47AM EDT167.507.800.000.000.00-10560.00%
TTWO200925P001700002020-09-17 2:53PM EDT170.0012.200.000.000.00-1320.00%
TTWO200925P001725002020-09-11 1:52PM EDT172.5020.220.000.000.00-3610.00%
TTWO200925P001775002020-08-27 12:41PM EDT177.508.500.000.000.00-14360.00%
TTWO200925P001800002020-08-07 12:47PM EDT180.0010.5018.7020.300.00-11135.55%
TTWO200925P001825002020-08-24 12:12AM EDT182.5010.600.000.000.00--10.00%