Canada markets open in 6 hours 34 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
123.08+12.97 (+11.78%)
At close: 04:00PM EDT
123.15 +0.07 (+0.06%)
After hours: 07:55PM EDT
In The Money
Show:ListStraddle
Calls
May 20, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----70.000.050.00-2970
-----75.000.010.00-20
-----80.000.030.00-230
-----85.000.050.00-410
18.800.00--090.000.040.00-2470
29.200.00-2095.000.040.00-1160
-----97.000.060.00-160
-----98.000.030.00-1040
-----99.000.050.00-1240
20.850.00-120100.000.050.00-5760
-----101.000.050.00-270
-----102.000.070.00-1650
-----103.000.060.00-750
17.000.00-20104.000.050.00-110
14.800.00-620105.000.050.00-5050
-----106.000.100.00-1490
16.600.00-180107.000.110.00-740
13.100.00-700108.000.100.00-820
14.380.00-6310109.000.100.00-2640
14.200.00-3910110.000.140.00-3330
13.390.00-610111.000.150.00-560
12.260.00-1,0800112.000.200.00-1840
11.100.00-730113.000.200.00-210
9.200.00-280114.000.250.00-1040
8.500.00-4300115.000.300.00-1810
7.300.00-310116.000.640.00-880
7.400.00-490117.000.560.00-740
6.400.00-400118.000.650.00-960
5.400.00-2090119.001.150.00-310
4.400.00-1,7590120.001.000.00-4040
4.500.00-1,1320121.001.210.00-760
3.060.00-4550122.002.050.00-2800
2.650.00-2430123.002.490.00-1000
2.050.00-4160124.002.900.00-2200
1.700.00-2,2660125.003.550.00-80
1.300.00-1,3800126.006.400.00-40
1.000.00-3180127.005.100.00-40
0.880.00-1,9470128.007.200.00-20
0.600.00-4940129.0011.100.00-40
0.550.00-1,3010130.009.800.00-20
0.450.00-3910131.0021.790.00-10
0.300.00-830132.0011.500.00-10
0.340.00-80133.0011.300.00-10
0.200.00-1,3190134.0018.820.00-10
0.150.00-7960135.0012.750.00-10
0.150.00-160136.0015.000.00-10
0.100.00-2560137.0014.700.00-30
0.100.00-270138.0030.840.00-70
0.200.00-10139.0016.100.00-10
0.060.00-5700140.0018.790.00-30
0.050.00-30141.007.900.00--0
0.110.00-30142.0021.000.00-10
0.750.00-10143.0013.000.00--0
0.380.00-10144.0022.700.00-20
0.050.00-150145.0024.000.00-30
0.650.00-70146.0023.800.00-20
0.550.00-110147.00-----
0.060.00-10148.00-----
0.500.00-10149.0014.800.00--0
0.030.00-170150.0030.000.00-50
0.050.00-770152.50-----
0.050.00-20155.0035.800.00-20
0.100.00-170157.50-----
0.040.00-20160.0038.530.00-150
0.050.00-50162.50-----
0.050.00-10165.0061.150.00-10
0.250.00-180170.0032.510.00-102
0.050.00-10175.0053.530.00-50
0.050.00-30180.0058.600.00-10
0.040.00-80185.0063.770.00--0
0.050.00-40190.0049.150.00-77
0.890.00-1326195.0073.800.00-40
0.110.00-10200.0077.490.00-12
0.050.00-490210.00-----
0.010.00-200220.00-----
0.050.00-1350230.00-----