Canada markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
101.27-5.71 (-5.34%)
At close: 04:00PM EST
101.09 -0.18 (-0.18%)
After hours: 07:35PM EST
In The Money
Show:ListStraddle
CallsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO221209C000930002022-11-15 2:02PM EST93.008.707.909.400.00-401977.93%
TTWO221209C000935002022-11-29 9:43AM EST93.508.707.208.800.00--464.84%
TTWO221209C000950002022-11-14 12:42PM EST95.009.105.807.350.00-6759.47%
TTWO221209C000965002022-11-29 10:00AM EST96.505.654.905.600.00-1356.93%
TTWO221209C000970002022-11-30 10:07AM EST97.005.304.355.200.00-6854.00%
TTWO221209C000980002022-11-30 1:54PM EST98.006.353.604.300.00-1652.15%
TTWO221209C000990002022-12-02 10:53AM EST99.008.072.823.200.00-162551.03%
TTWO221209C001000002022-12-06 3:30PM EST100.002.222.122.64-5.15-69.88%12753.27%
TTWO221209C001010002022-12-06 2:25PM EST101.002.261.531.84-3.04-57.36%31846.53%
TTWO221209C001020002022-12-06 3:03PM EST102.001.421.081.29-3.88-73.21%29744.34%
TTWO221209C001030002022-12-06 3:30PM EST103.000.800.730.93-5.20-86.67%644644.73%
TTWO221209C001040002022-12-06 3:26PM EST104.000.570.470.65-4.88-89.54%536245.07%
TTWO221209C001050002022-12-06 10:55AM EST105.000.770.220.47-2.07-72.89%184846.48%
TTWO221209C001060002022-12-06 1:47PM EST106.000.470.230.30-3.38-87.79%437646.00%
TTWO221209C001070002022-12-06 3:58PM EST107.000.170.160.23-1.52-89.94%547848.44%
TTWO221209C001080002022-12-06 3:10PM EST108.000.170.100.19-0.91-84.26%368451.66%
TTWO221209C001090002022-12-06 9:38AM EST109.000.660.080.16-0.67-50.38%110251.37%
TTWO221209C001100002022-12-06 3:59PM EST110.000.150.030.15-0.45-75.00%1384553.13%
TTWO221209C001110002022-12-06 9:37AM EST111.000.250.030.15-0.17-40.48%13857.81%
TTWO221209C001120002022-12-05 2:17PM EST112.000.280.030.150.00-22762.31%
TTWO221209C001130002022-12-05 12:05PM EST113.000.300.050.130.00-72066.80%
TTWO221209C001140002022-12-06 10:25AM EST114.000.060.020.14-0.11-64.71%2369.53%
TTWO221209C001150002022-12-05 3:44PM EST115.000.080.010.250.00-647080.47%
TTWO221209C001160002022-11-30 3:24PM EST116.000.150.010.250.00-51084.77%
TTWO221209C001170002022-12-05 9:53AM EST117.000.060.000.000.00-212450.00%
TTWO221209C001180002022-12-06 10:42AM EST118.000.040.010.17-0.06-60.00%1287.50%
TTWO221209C001200002022-11-21 9:52AM EST120.000.110.000.270.00-36102.34%
TTWO221209C001240002022-11-07 1:02PM EST124.001.490.000.270.00--1117.97%
TTWO221209C001250002022-11-17 11:28AM EST125.000.110.000.270.00-11121.88%
TTWO221209C001260002022-12-01 9:30AM EST126.000.010.000.000.00-1250.00%
TTWO221209C001270002022-11-07 1:48PM EST127.001.170.000.270.00--1129.30%
TTWO221209C001330002022-11-23 10:36AM EST133.000.050.000.270.00-1217150.39%
TTWO221209C001350002022-11-18 11:03AM EST135.000.050.000.270.00-56157.23%
TTWO221209C001360002022-11-18 11:04AM EST136.000.050.000.270.00-55160.55%
TTWO221209C001400002022-11-23 2:08PM EST140.000.050.000.270.00--6173.44%
TTWO221209C001450002022-11-30 12:20PM EST145.000.010.000.270.00-59188.67%
TTWO221209C001500002022-11-30 12:19PM EST150.000.010.000.000.00-17050.00%
TTWO221209C001550002022-11-25 10:02AM EST155.000.050.000.270.00-2525217.58%
TTWO221209C001750002022-12-01 9:34AM EST175.000.010.000.010.00-101,010193.75%
PutsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO221209P000650002022-12-02 10:37AM EST65.000.010.000.010.00-111162.50%
TTWO221209P000700002022-11-18 1:54PM EST70.000.070.000.090.00-114175.00%
TTWO221209P000750002022-11-30 11:23AM EST75.000.020.000.070.00-616140.63%
TTWO221209P000800002022-11-16 12:32PM EST80.000.240.000.090.00-216117.19%
TTWO221209P000850002022-11-30 10:15AM EST85.000.150.000.010.00-11568.75%
TTWO221209P000860002022-11-22 11:35AM EST86.000.330.000.280.00--5102.93%
TTWO221209P000870002022-11-28 10:55AM EST87.000.130.000.190.00-1290.23%
TTWO221209P000890002022-12-05 10:44AM EST89.000.020.000.170.00-202277.34%
TTWO221209P000900002022-12-06 12:41PM EST90.000.020.000.080.00-2145463.28%
TTWO221209P000910002022-11-30 3:39PM EST91.000.140.010.290.00-94973.83%
TTWO221209P000920002022-12-02 3:24PM EST92.000.020.010.300.00-2668.16%
TTWO221209P000930002022-12-05 1:56PM EST93.000.010.010.000.00-8825.00%
TTWO221209P000935002022-11-21 12:38PM EST93.502.000.020.000.00--3025.00%
TTWO221209P000940002022-11-23 3:06PM EST94.000.650.040.170.00--3051.37%
TTWO221209P000950002022-12-02 1:27PM EST95.000.250.110.180.00-25751.56%
TTWO221209P000960002022-12-06 2:39PM EST96.000.140.150.23-0.06-30.00%4748.15%
TTWO221209P000970002022-11-10 12:51PM EST97.003.940.220.330.00--246.29%
TTWO221209P000980002022-12-06 3:27PM EST98.000.520.370.48+0.40+333.33%2444.82%
TTWO221209P000990002022-11-28 3:37PM EST99.001.920.560.720.00-4444.34%
TTWO221209P001000002022-12-06 3:04PM EST100.000.760.781.05+0.55+261.90%291744.14%
TTWO221209P001010002022-12-06 3:59PM EST101.001.381.241.43-0.95-40.77%38442.68%
TTWO221209P001020002022-12-06 3:26PM EST102.001.791.731.97+1.61+894.44%511942.92%
TTWO221209P001030002022-12-06 3:26PM EST103.002.502.362.60+1.92+331.03%362842.97%
TTWO221209P001040002022-12-06 3:16PM EST104.002.823.003.35+2.06+271.05%7261144.04%
TTWO221209P001050002022-12-06 3:03PM EST105.003.653.754.25+2.70+284.21%21920848.34%
TTWO221209P001060002022-12-06 12:58PM EST106.003.654.655.10+2.22+155.24%510949.32%
TTWO221209P001070002022-12-06 12:25PM EST107.004.655.506.25+2.87+161.24%285762.60%
TTWO221209P001080002022-12-06 3:13PM EST108.006.176.507.20+3.78+158.16%67767966.89%
TTWO221209P001090002022-12-06 1:49PM EST109.005.907.458.20+3.67+164.57%68270673.14%
TTWO221209P001100002022-12-05 12:28PM EST110.002.868.259.600.00-354262.70%
TTWO221209P001140002022-11-07 9:40AM EST114.009.8511.7513.950.00--075.00%
TTWO221209P001150002022-11-01 1:49PM EST115.006.108.159.050.00--20.00%
TTWO221209P001160002022-12-06 9:38AM EST116.0010.4514.0515.15+2.25+27.44%10109.38%
TTWO221209P001170002022-11-15 9:31AM EST117.0014.4515.1516.350.00-1767.19%
TTWO221209P001180002022-11-08 9:30AM EST118.0025.4315.6517.400.00-30134.57%
TTWO221209P001190002022-12-05 1:08PM EST119.0011.5517.2518.200.00-22127.54%
TTWO221209P001230002022-11-02 9:51AM EST123.0010.5016.0516.750.00--00.00%