Canada markets open in 4 hours 8 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
116.67+1.12 (+0.97%)
At close: 04:00PM EDT
116.05 -0.62 (-0.53%)
After hours: 07:56PM EDT
In The Money
Show:ListStraddle
CallsforMarch 31, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO230331C001020002023-03-02 1:35PM EDT102.0012.650.000.000.00--00.00%
TTWO230331C001030002023-03-16 12:04PM EDT103.0011.200.000.000.00--00.00%
TTWO230331C001060002023-03-23 2:09PM EDT106.0010.200.000.000.00--00.00%
TTWO230331C001070002023-03-13 10:11AM EDT107.006.000.000.000.00--00.00%
TTWO230331C001080002023-03-17 2:13PM EDT108.008.550.000.000.00-100.00%
TTWO230331C001090002023-03-13 10:21AM EDT109.004.350.000.000.00--00.00%
TTWO230331C001100002023-03-24 10:00AM EDT110.009.390.000.000.00-300.00%
TTWO230331C001110002023-03-20 9:59AM EDT111.006.800.000.000.00-500.00%
TTWO230331C001120002023-03-24 10:18AM EDT112.007.100.000.000.00-100.00%
TTWO230331C001130002023-03-29 3:01PM EDT113.004.000.000.000.00-100.00%
TTWO230331C001140002023-03-28 11:26AM EDT114.002.460.000.000.00-100.00%
TTWO230331C001150002023-03-29 3:38PM EDT115.002.090.000.000.00-100.00%
TTWO230331C001160002023-03-29 3:01PM EDT116.001.610.000.000.00-1200.00%
TTWO230331C001170002023-03-29 3:38PM EDT117.000.890.000.000.00-1101.56%
TTWO230331C001180002023-03-29 2:47PM EDT118.000.600.000.000.00-303.13%
TTWO230331C001190002023-03-29 3:19PM EDT119.000.290.000.000.00-806.25%
TTWO230331C001200002023-03-29 3:45PM EDT120.000.130.000.000.00-5012.50%
TTWO230331C001210002023-03-29 2:38PM EDT121.000.110.000.000.00-12012.50%
TTWO230331C001220002023-03-29 1:41PM EDT122.000.070.000.000.00-2012.50%
TTWO230331C001230002023-03-28 11:03AM EDT123.000.050.000.000.00-10012.50%
TTWO230331C001240002023-03-28 1:35PM EDT124.000.030.000.000.00-1025.00%
TTWO230331C001250002023-03-29 1:41PM EDT125.000.020.000.000.00-2025.00%
TTWO230331C001260002023-03-27 12:02PM EDT126.000.040.000.000.00-1025.00%
TTWO230331C001280002023-03-24 2:07PM EDT128.000.100.000.000.00-6025.00%
TTWO230331C001290002023-03-20 12:03PM EDT129.000.120.000.000.00--025.00%
TTWO230331C001300002023-03-27 3:07PM EDT130.000.050.000.000.00-2025.00%
TTWO230331C001350002023-03-20 9:30AM EDT135.000.010.000.000.00-1050.00%
TTWO230331C001400002023-02-21 11:30AM EDT140.000.080.000.190.00-11122.27%
PutsforMarch 31, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO230331P000900002023-03-20 3:43PM EDT90.000.050.000.000.00-10050.00%
TTWO230331P000950002023-03-16 9:30AM EDT95.000.290.000.000.00-1050.00%
TTWO230331P000990002023-03-29 9:50AM EDT99.000.010.000.000.00-1050.00%
TTWO230331P001000002023-03-23 10:49AM EDT100.000.060.000.000.00-6050.00%
TTWO230331P001010002023-03-27 9:30AM EDT101.000.050.000.000.00-1050.00%
TTWO230331P001020002023-03-27 10:39AM EDT102.000.100.000.000.00-10050.00%
TTWO230331P001030002023-03-22 2:29PM EDT103.000.180.000.000.00-1050.00%
TTWO230331P001040002023-03-20 11:57AM EDT104.000.380.000.000.00-1025.00%
TTWO230331P001050002023-03-15 3:36PM EDT105.001.050.000.000.00-10025.00%
TTWO230331P001060002023-03-20 2:09PM EDT106.000.540.000.000.00-3025.00%
TTWO230331P001070002023-03-28 10:04AM EDT107.000.080.000.000.00-10025.00%
TTWO230331P001080002023-03-29 10:19AM EDT108.000.030.000.000.00-3025.00%
TTWO230331P001090002023-03-28 1:40PM EDT109.000.160.000.000.00-1025.00%
TTWO230331P001100002023-03-27 2:21PM EDT110.000.180.000.000.00-11025.00%
TTWO230331P001110002023-03-23 3:55PM EDT111.000.540.000.000.00-20012.50%
TTWO230331P001120002023-03-29 1:50PM EDT112.000.150.000.000.00-7012.50%
TTWO230331P001130002023-03-29 11:50AM EDT113.000.240.000.000.00-1012.50%
TTWO230331P001140002023-03-29 12:31PM EDT114.000.390.000.000.00-206.25%
TTWO230331P001150002023-03-29 10:47AM EDT115.000.860.000.000.00-206.25%
TTWO230331P001160002023-03-29 9:53AM EDT116.001.160.000.000.00-203.13%
TTWO230331P001170002023-03-29 2:23PM EDT117.001.320.000.000.00-100.00%
TTWO230331P001180002023-03-27 1:32PM EDT118.002.330.000.000.00-400.00%
TTWO230331P001190002023-03-24 11:34AM EDT119.003.050.000.000.00-300.00%
TTWO230331P001200002023-03-24 12:04PM EDT120.003.650.000.000.00-15200.00%
TTWO230331P001210002023-03-27 10:17AM EDT121.004.250.000.000.00-400.00%
TTWO230331P001220002023-03-17 10:44AM EDT122.007.840.000.000.00-300.00%
TTWO230331P001230002023-03-07 10:37AM EDT123.007.150.000.000.00--00.00%
TTWO230331P001250002023-03-24 3:34PM EDT125.006.660.000.000.00-300.00%