Canada Markets open in 5 hrs 8 mins

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
163.36+9.32 (+6.05%)
At close: 04:00PM EST
163.36 0.00 (0.00%)
Pre-Market: 04:07AM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220121C000550002021-11-10 6:53AM EST55.00124.48108.50111.000.00-208136912.89%
TTWO220121C000600002021-11-08 9:56AM EST60.00126.50102.40106.000.00-13765.23%
TTWO220121C000650002021-11-10 6:53AM EST65.00111.9997.30101.200.00-732716.80%
TTWO220121C000700002021-11-10 6:53AM EST70.00109.9392.1096.000.00-3016633.59%
TTWO220121C000750002021-11-04 10:14AM EST75.00115.3589.0092.800.00-1016779.30%
TTWO220121C000800002021-11-10 6:53AM EST80.00107.0082.1086.200.00-322557.62%
TTWO220121C000850002021-11-10 6:53AM EST85.00130.0077.3081.100.00-27522.07%
TTWO220121C000900002021-11-22 12:16PM EST90.0075.4385.1089.100.00-1301,139.50%
TTWO220121C000950002021-11-10 6:53AM EST95.0075.4769.5071.800.00-16560.74%
TTWO220121C001000002022-01-05 2:26PM EST100.0072.4570.7073.80-2.55-3.40%439818.07%
TTWO220121C001050002021-10-22 9:24AM EST105.0076.7064.7068.500.00-16736.52%
TTWO220121C001100002021-12-13 11:57AM EST110.0055.0061.1063.300.00-1152703.71%
TTWO220121C001150002022-01-05 2:26PM EST115.0057.5055.8058.90-1.70-2.87%446655.86%
TTWO220121C001200002021-12-23 2:44PM EST120.0058.7050.6054.000.00-175603.03%
TTWO220121C001250002021-12-13 12:22PM EST125.0040.0045.7048.600.00-1274548.88%
TTWO220121C001300002021-12-16 1:39PM EST130.0042.7040.9043.600.00-1103503.56%
TTWO220121C001350002021-12-22 9:48AM EST135.0044.9636.0038.800.00-5195460.30%
TTWO220121C001400002022-01-03 9:34AM EST140.0037.0331.1033.700.00-147413.43%
TTWO220121C001450002021-12-07 11:13AM EST145.0024.5926.8028.100.00-1250368.07%
TTWO220121C001500002022-01-03 1:54PM EST150.0026.8521.5024.000.00-655328.27%
TTWO220121C001550002022-01-03 2:27PM EST155.0021.8017.1019.200.00-8498289.11%
TTWO220121C001600002022-01-05 2:47PM EST160.0012.8812.4014.30-9.47-42.37%3339243.12%
TTWO220121C001650002022-01-05 2:47PM EST165.008.888.709.90-7.22-44.84%1302208.50%
TTWO220121C001700002021-12-31 9:45AM EST170.0011.805.305.800.00-20794171.97%
TTWO220121C001725002022-01-05 12:43PM EST172.504.803.904.50-3.30-40.74%21160.40%
TTWO220121C001750002022-01-05 3:54PM EST175.003.202.803.20-4.20-56.76%27734148.49%
TTWO220121C001775002022-01-05 3:54PM EST177.502.252.002.45-4.15-64.84%1874142.97%
TTWO220121C001800002022-01-05 3:31PM EST180.001.651.351.75-3.75-69.44%321,235136.33%
TTWO220121C001825002022-01-05 11:41AM EST182.501.350.901.10-2.65-66.25%1152128.91%
TTWO220121C001850002022-01-05 3:30PM EST185.000.750.651.80-2.18-74.40%561,459148.34%
TTWO220121C001875002022-01-04 3:41PM EST187.502.000.400.550.00-681124.41%
TTWO220121C001900002022-01-05 3:59PM EST190.000.360.300.45-1.09-75.17%1351,931126.76%
TTWO220121C001925002022-01-05 11:28AM EST192.500.320.150.35-0.58-64.44%842125.00%
TTWO220121C001950002022-01-05 12:13PM EST195.000.250.000.35-0.48-65.75%272,341124.81%
TTWO220121C002000002022-01-05 11:31AM EST200.000.170.050.65-0.13-43.33%221,799157.23%
TTWO220121C002050002022-01-04 2:11PM EST205.000.290.000.450.00-517159.57%
TTWO220121C002100002022-01-04 10:05AM EST210.000.050.000.250.00-11,697158.59%
TTWO220121C002200002021-12-29 11:29AM EST220.000.280.000.250.00-2618182.81%
TTWO220121C002300002021-12-31 3:22PM EST230.000.050.001.650.00-10231280.08%
TTWO220121C002400002021-10-20 9:05AM EST240.000.300.002.300.00-2339327.83%
TTWO220121C002500002022-01-04 1:26PM EST250.000.050.000.050.00-4912206.25%
TTWO220121C002600002021-12-22 12:44PM EST260.000.050.002.150.00-20247372.85%
TTWO220121C002700002021-11-10 6:53AM EST270.000.310.100.200.00-128291.02%
TTWO220121C002800002021-11-10 6:53AM EST280.000.220.000.200.00-3122293.75%
TTWO220121C002900002021-11-04 8:35AM EST290.000.350.001.000.00-232384.57%
TTWO220121C003000002021-12-09 10:40AM EST300.000.050.000.250.00-5136334.38%
TTWO220121C003100002021-12-10 12:39PM EST310.000.050.000.350.00-3103364.06%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO220121P000550002021-11-10 6:53AM EST55.000.140.000.500.00-208131678.91%
TTWO220121P000600002021-11-10 6:53AM EST60.001.551.000.150.00-14714.84%
TTWO220121P000650002021-11-10 6:53AM EST65.000.330.000.150.00-1832498.44%
TTWO220121P000700002021-11-24 10:51AM EST70.000.050.001.600.00-531651.17%
TTWO220121P000750002021-12-08 12:09PM EST75.000.200.000.250.00-138452.34%
TTWO220121P000800002021-12-10 12:11PM EST80.000.200.050.600.00-143478.13%
TTWO220121P000850002022-01-04 3:14PM EST85.000.020.050.250.00-10277394.53%
TTWO220121P000900002021-12-10 12:11PM EST90.000.200.002.150.00-1113507.23%
TTWO220121P000950002021-12-08 12:08PM EST95.000.400.000.250.00-2151325.00%
TTWO220121P001000002021-12-29 1:48PM EST100.000.040.002.150.00-10130430.18%
TTWO220121P001050002021-11-10 6:53AM EST105.000.750.001.250.00-15134351.95%
TTWO220121P001100002022-01-03 3:29PM EST110.000.050.002.150.00-14637359.77%
TTWO220121P001150002021-12-29 1:41PM EST115.000.050.000.150.00-1158205.47%
TTWO220121P001200002022-01-05 3:34PM EST120.000.060.052.15-0.03-33.33%4142295.90%
TTWO220121P001250002022-01-05 9:44AM EST125.000.090.000.10-0.01-10.00%21,174153.13%
TTWO220121P001300002022-01-03 2:33PM EST130.000.150.052.200.00-21,207235.35%
TTWO220121P001350002021-12-27 10:15AM EST135.000.250.002.200.00-2791203.91%
TTWO220121P001400002022-01-04 3:26PM EST140.000.200.002.250.00-1632175.39%
TTWO220121P001450002022-01-05 1:54PM EST145.000.250.052.30+0.08+47.06%11,382147.66%
TTWO220121P001500002022-01-05 3:30PM EST150.000.550.450.60+0.30+120.00%11,50591.50%
TTWO220121P001550002022-01-05 2:50PM EST155.000.700.500.90+0.30+75.00%876571.09%
TTWO220121P001575002022-01-05 1:07PM EST157.500.800.851.85+0.25+45.45%52174.61%
TTWO220121P001600002022-01-05 1:11PM EST160.001.301.201.95+0.89+217.07%191,14361.91%
TTWO220121P001625002022-01-05 2:26PM EST162.501.701.402.95+0.90+112.50%3911653.66%
TTWO220121P001650002022-01-05 3:49PM EST165.002.202.152.35+1.53+228.36%60454228.42%
TTWO220121P001675002022-01-05 1:18PM EST167.502.602.454.10+1.70+188.89%1711680.00%
TTWO220121P001700002022-01-05 3:54PM EST170.003.403.503.90+2.25+195.65%1351,5180.00%
TTWO220121P001725002022-01-05 2:38PM EST172.504.604.404.90+3.15+217.24%17650.00%
TTWO220121P001750002022-01-05 1:18PM EST175.005.695.906.40+3.82+204.28%1726130.00%
TTWO220121P001775002022-01-05 11:19AM EST177.505.707.508.20+3.05+115.09%11640.00%
TTWO220121P001800002022-01-05 11:35AM EST180.007.989.209.90+4.58+134.71%28730.00%
TTWO220121P001825002022-01-05 11:35AM EST182.509.8810.6012.10+4.70+90.73%2560.00%
TTWO220121P001850002022-01-03 9:54AM EST185.0010.4013.5014.300.00-14600.00%
TTWO220121P001875002021-12-23 11:17AM EST187.5012.7015.5016.700.00-110.00%
TTWO220121P001900002022-01-04 12:18PM EST190.0012.8017.3019.800.00-11,2430.00%
TTWO220121P001950002021-12-31 9:54AM EST195.0015.5022.5024.400.00-14620.00%
TTWO220121P002000002022-01-05 1:33PM EST200.0027.3427.7029.00+1.19+4.55%307360.00%
TTWO220121P002100002021-12-21 3:21PM EST210.0032.4037.0039.400.00-11070.00%
TTWO220121P002200002021-10-29 11:42AM EST220.0039.7048.9052.400.00-10140.00%
TTWO220121P002300002021-11-10 6:53AM EST230.0051.7064.4067.700.00-525295.12%
TTWO220121P002400002021-11-10 6:53AM EST240.0075.1074.0078.000.00-36339.94%
TTWO220121P002500002021-11-10 6:53AM EST250.0060.1082.8086.700.00--0226.56%
TTWO220121P002600002021-11-03 10:41AM EST260.0076.0092.0096.100.00-110.00%
TTWO220121P002900002021-11-10 6:53AM EST290.0094.00122.60127.000.00-44366.02%
TTWO220121P003000002021-11-10 6:53AM EST300.00130.40132.90136.600.00-100.00%
TTWO220121P003100002021-11-10 6:53AM EST310.00140.45142.90146.500.00-100.00%