Canada markets close in 3 hours 33 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
157.17-0.67 (-0.42%)
As of 12:27PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 8, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO231208C001220002023-11-28 1:27PM EST122.0035.4534.6035.200.00--187.50%
TTWO231208C001300002023-11-28 1:57PM EST130.0027.5526.3527.450.00--194.63%
TTWO231208C001320002023-11-28 1:57PM EST132.0025.5524.6024.900.00-1250.00%
TTWO231208C001340002023-11-29 11:10AM EST134.0022.6022.4023.350.00-1275.39%
TTWO231208C001360002023-11-28 9:54AM EST136.0021.9020.6520.900.00-130.00%
TTWO231208C001390002023-11-28 12:05PM EST139.0018.8517.6518.500.00-11868.85%
TTWO231208C001400002023-11-09 9:37AM EST140.008.2516.6517.000.00--10.00%
TTWO231208C001420002023-12-01 10:50AM EST142.0015.9114.7014.900.00-360.00%
TTWO231208C001430002023-11-10 3:02PM EST143.007.1413.7013.950.00-303270.00%
TTWO231208C001440002023-11-21 1:48PM EST144.0012.3112.7513.150.00-5350.00%
TTWO231208C001450002023-11-27 11:36AM EST145.0012.2011.8012.200.00-1631.64%
TTWO231208C001460002023-11-13 11:13AM EST146.0010.5510.8011.05+2.60+32.70%430.00%
TTWO231208C001470002023-12-01 11:17AM EST147.0010.689.8510.150.00-150.00%
TTWO231208C001480002023-12-01 12:46PM EST148.0011.568.909.200.00-12624.61%
TTWO231208C001490002023-11-20 10:52AM EST149.007.808.058.300.00-11629.05%
TTWO231208C001500002023-12-01 3:57PM EST150.006.007.157.40-2.40-28.57%53929.98%
TTWO231208C001525002023-12-04 11:08AM EST152.504.005.105.40-2.80-41.18%293032.76%
TTWO231208C001550002023-12-04 12:04PM EST155.003.403.503.65-0.85-20.00%28641233.08%
TTWO231208C001575002023-12-04 12:04PM EST157.502.172.192.31-0.61-21.94%40437833.64%
TTWO231208C001600002023-12-04 12:09PM EST160.001.411.391.44-0.10-6.62%1,2501,12435.30%
TTWO231208C001625002023-12-04 12:09PM EST162.500.860.810.91-0.02-2.27%28462737.60%
TTWO231208C001650002023-12-04 12:06PM EST165.000.600.550.60+0.12+25.00%6971,02840.38%
TTWO231208C001675002023-12-04 12:04PM EST167.500.360.320.41+0.08+28.57%22419943.26%
TTWO231208C001700002023-12-04 12:07PM EST170.000.300.240.30+0.12+66.67%1,16247946.58%
TTWO231208C001725002023-12-04 11:38AM EST172.500.240.180.24+0.13+118.18%7918150.49%
TTWO231208C001750002023-12-04 9:30AM EST175.000.390.050.34+0.25+178.57%53154.20%
TTWO231208C001800002023-12-04 11:49AM EST180.000.080.010.14+0.03+60.00%4355.66%
TTWO231208C001950002023-11-21 12:17PM EST195.000.750.000.750.00-117106.74%
PutsforDecember 8, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO231208P001100002023-11-09 12:58PM EST110.000.120.001.270.00--2187.89%
TTWO231208P001200002023-11-09 12:58PM EST120.000.010.000.07-0.20-95.24%85085393.75%
TTWO231208P001220002023-11-14 12:01PM EST122.000.270.000.070.00-2289.06%
TTWO231208P001230002023-11-27 12:45PM EST123.000.010.000.070.00-1186.33%
TTWO231208P001250002023-11-08 3:46PM EST125.000.700.000.700.00-35115.43%
TTWO231208P001260002023-10-30 10:34AM EST126.004.930.001.280.00-11127.44%
TTWO231208P001300002023-12-04 9:30AM EST130.000.040.000.08-0.98-96.08%3669.92%
TTWO231208P001320002023-11-14 12:01PM EST132.000.440.000.100.00-2266.80%
TTWO231208P001360002023-11-13 12:42PM EST136.000.420.000.380.00-4370.31%
TTWO231208P001370002023-11-08 11:56AM EST137.002.310.000.750.00--6877.39%
TTWO231208P001390002023-11-22 2:32PM EST139.000.070.010.750.00-1671.09%
TTWO231208P001400002023-12-04 10:10AM EST140.000.020.010.10-0.22-91.67%11751.95%
TTWO231208P001410002023-11-10 10:47AM EST141.001.950.010.140.00--452.34%
TTWO231208P001420002023-11-29 3:31PM EST142.000.640.010.750.00-3861.33%
TTWO231208P001430002023-12-04 11:12AM EST143.000.260.050.26+0.09+52.94%1153.08%
TTWO231208P001440002023-11-16 10:03AM EST144.000.680.050.530.00-1351.27%
TTWO231208P001450002023-12-01 3:23PM EST145.000.190.140.19+0.05+35.71%101,86943.75%
TTWO231208P001460002023-11-20 9:42AM EST146.000.200.180.23-0.39-66.10%1142.48%
TTWO231208P001470002023-12-04 11:55AM EST147.000.290.230.28-5.96-95.36%7141.31%
TTWO231208P001480002023-12-04 11:36AM EST148.000.410.300.36+0.22+115.79%10740.72%
TTWO231208P001490002023-12-04 11:12AM EST149.000.680.340.52+0.08+13.33%181841.75%
TTWO231208P001500002023-12-04 12:07PM EST150.000.550.500.59+0.25+83.33%264939.75%
TTWO231208P001525002023-12-04 12:11PM EST152.501.020.981.07+0.51+100.00%2234838.87%
TTWO231208P001550002023-12-04 12:10PM EST155.001.801.751.86+0.66+57.89%70828338.60%
TTWO231208P001575002023-12-04 11:18AM EST157.503.802.963.10+1.76+86.27%6726239.92%
TTWO231208P001600002023-12-04 11:57AM EST160.004.834.554.80+1.43+42.06%57343.04%
TTWO231208P001625002023-12-04 10:13AM EST162.507.056.356.75+2.05+41.00%6546.24%
TTWO231208P001650002023-11-29 9:58AM EST165.008.158.709.000.00-1251.81%
TTWO231208P001700002023-11-28 10:49AM EST170.0012.5513.4513.750.00--160.25%
TTWO231208P001725002023-11-28 9:36AM EST172.5015.6015.7016.300.00--065.04%
TTWO231208P001800002023-11-27 9:51AM EST180.0023.2623.3023.600.00--083.55%