Canada markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
122.12-0.41 (-0.33%)
As of 10:35AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220701C001000002022-06-24 3:50PM EDT100.0033.7022.4023.500.00-39299.41%
TTWO220701C001110002022-06-24 10:38AM EDT111.0022.2111.6012.400.00-11179.30%
TTWO220701C001150002022-06-28 10:21AM EDT115.0014.017.508.400.00-14129.69%
TTWO220701C001160002022-06-28 2:43PM EDT116.0010.556.407.400.00-11114.84%
TTWO220701C001200002022-06-30 11:14AM EDT120.003.282.803.200.00-362568.75%
TTWO220701C001230002022-07-01 10:01AM EDT123.001.200.600.75+0.10+9.09%5344.43%
TTWO220701C001240002022-07-01 10:14AM EDT124.000.340.300.40-1.36-80.00%8542.48%
TTWO220701C001250002022-06-30 12:17PM EDT125.000.900.100.200.00-31741.90%
TTWO220701C001260002022-06-30 12:32PM EDT126.000.800.050.150.00-101647.27%
TTWO220701C001270002022-06-30 10:45AM EDT127.000.250.050.150.00-81550.39%
TTWO220701C001280002022-06-30 11:17AM EDT128.000.220.000.750.00-72382.23%
TTWO220701C001290002022-06-30 11:46AM EDT129.000.150.000.750.00-63991.31%
TTWO220701C001300002022-06-30 11:07AM EDT130.000.140.000.750.00-375100.00%
TTWO220701C001310002022-06-30 11:17AM EDT131.000.120.000.750.00-115108.59%
TTWO220701C001320002022-06-30 2:45PM EDT132.000.060.000.750.00-554116.80%
TTWO220701C001330002022-06-30 3:46PM EDT133.000.070.000.750.00-54133125.00%
TTWO220701C001340002022-07-01 10:05AM EDT134.000.190.000.15+0.02+11.76%52694.53%
TTWO220701C001350002022-06-30 3:41PM EDT135.000.080.000.750.00-5262140.43%
TTWO220701C001360002022-06-30 9:43AM EDT136.000.350.000.750.00-138148.05%
TTWO220701C001370002022-06-29 3:45PM EDT137.000.150.000.750.00-1034155.47%
TTWO220701C001380002022-06-30 3:46PM EDT138.000.060.000.750.00-5138162.70%
TTWO220701C001390002022-06-28 9:48AM EDT139.000.250.000.400.00-1066148.44%
TTWO220701C001400002022-07-01 9:47AM EDT140.000.050.000.05+0.03+150.00%2125111.72%
TTWO220701C001410002022-06-29 2:47PM EDT141.000.050.000.750.00-110183.79%
TTWO220701C001420002022-06-30 11:26AM EDT142.000.050.000.750.00-116190.63%
TTWO220701C001430002022-06-29 10:18AM EDT143.000.050.000.750.00-1048197.27%
TTWO220701C001440002022-06-27 12:17PM EDT144.000.120.000.750.00-24203.91%
TTWO220701C001450002022-06-30 10:32AM EDT145.000.290.000.050.00-289135.94%
TTWO220701C001460002022-06-27 12:46PM EDT146.000.050.000.750.00-7172216.99%
TTWO220701C001470002022-06-24 11:54AM EDT147.000.230.000.750.00-45223.24%
TTWO220701C001490002022-06-23 12:54PM EDT149.000.130.000.750.00--225235.74%
TTWO220701C001500002022-06-22 2:55PM EDT150.000.100.000.750.00-12241.80%
TTWO220701C001550002022-06-29 2:43PM EDT155.000.050.000.050.00-145394181.25%
TTWO220701C001600002022-06-24 2:49PM EDT160.000.080.000.500.00-120277.73%
TTWO220701C001800002022-06-28 10:46AM EDT180.000.050.000.350.00-66352.34%
TTWO220701C001850002022-06-28 10:47AM EDT185.000.050.000.200.00-1818345.31%
TTWO220701C001900002022-06-30 2:15PM EDT190.000.010.000.050.00-401,206310.94%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220701P000750002022-06-17 9:30AM EDT75.000.050.000.200.00-22421.88%
TTWO220701P000800002022-06-29 11:27AM EDT80.000.010.000.050.00-30377312.50%
TTWO220701P000850002022-06-29 9:49AM EDT85.000.040.000.050.00-185271.88%
TTWO220701P000900002022-06-30 9:50AM EDT90.000.010.000.050.00-851,664232.81%
TTWO220701P000950002022-06-23 10:29AM EDT95.000.050.000.350.00-1015257.03%
TTWO220701P001000002022-06-23 10:27AM EDT100.000.050.000.050.00-2119159.38%
TTWO220701P001040002022-06-29 9:33AM EDT104.000.040.000.050.00-256131.25%
TTWO220701P001050002022-06-24 3:51PM EDT105.000.050.000.050.00-316124.22%
TTWO220701P001080002022-06-30 10:53AM EDT108.000.050.000.050.00-155120103.13%
TTWO220701P001090002022-06-29 10:33AM EDT109.000.050.000.750.00-27158.59%
TTWO220701P001100002022-06-29 2:39PM EDT110.000.050.000.050.00-4517289.84%
TTWO220701P001130002022-06-30 3:25PM EDT113.000.100.000.050.00-6869.53%
TTWO220701P001140002022-06-30 12:20PM EDT114.000.150.000.750.00-14109.18%
TTWO220701P001150002022-06-30 3:55PM EDT115.000.100.000.250.00-8215674.61%
TTWO220701P001160002022-06-30 3:28PM EDT116.000.130.000.750.00-2188.87%
TTWO220701P001170002022-06-30 2:59PM EDT117.000.250.000.100.00-91954.49%
TTWO220701P001180002022-07-01 9:32AM EDT118.000.100.000.15-0.30-75.00%15550.98%
TTWO220701P001190002022-06-30 3:45PM EDT119.000.400.000.150.00-26041.60%
TTWO220701P001200002022-06-30 3:29PM EDT120.000.060.000.15-0.49-89.09%511131.64%
TTWO220701P001210002022-07-01 10:02AM EDT121.000.170.100.25-0.73-81.11%62226.17%
TTWO220701P001220002022-07-01 10:08AM EDT122.000.300.350.50-1.05-77.78%102921.88%
TTWO220701P001230002022-07-01 10:11AM EDT123.000.680.700.90-1.17-63.24%2309.38%
TTWO220701P001240002022-06-30 2:16PM EDT124.002.151.351.600.00-15520.00%
TTWO220701P001250002022-07-01 10:15AM EDT125.002.251.902.30-0.20-8.16%12850.00%
TTWO220701P001260002022-07-01 10:16AM EDT126.003.202.803.200.00-8880.00%
TTWO220701P001270002022-07-01 9:33AM EDT127.004.004.004.40+1.25+45.45%5690.00%
TTWO220701P001280002022-07-01 9:33AM EDT128.004.584.905.30+0.28+6.51%6360.00%
TTWO220701P001290002022-06-29 2:25PM EDT129.004.205.606.300.00-9340.00%
TTWO220701P001300002022-06-30 10:40AM EDT130.008.006.607.200.00-5130.00%
TTWO220701P001310002022-06-28 3:12PM EDT131.005.207.608.500.00-4270.00%
TTWO220701P001320002022-06-28 10:32AM EDT132.004.708.609.600.00-290.00%
TTWO220701P001330002022-06-28 12:34PM EDT133.006.009.4010.500.00-280.00%
TTWO220701P001340002022-06-27 3:50PM EDT134.005.7010.6011.400.00-160.00%
TTWO220701P001350002022-06-24 11:57AM EDT135.004.3011.5012.500.00-130.00%
TTWO220701P001360002022-06-24 3:54PM EDT136.004.0012.4013.600.00-340.00%
TTWO220701P001370002022-06-24 3:50PM EDT137.005.1013.5014.400.00-220.00%
TTWO220701P001400002022-07-01 9:30AM EDT140.0017.0516.6017.50+0.97+6.03%15140.00%
TTWO220701P001450002022-06-27 3:37PM EDT145.0016.0521.4022.500.00-780.00%
TTWO220701P001500002022-06-28 3:23PM EDT150.0023.4026.0028.000.00-27196.88%