Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,622.28 -528.32 (-0.78%) CMC Crypto 200
1,421.18 -7.39 (-0.52%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO260116C00070000 | 2024-04-18 1:34PM EDT | 70.00 | 80.00 | 83.80 | 87.50 | 0.00 | - | - | 4 | 0.00% |
| TTWO260116C00085000 | 2024-02-12 2:45PM EDT | 85.00 | 84.00 | 68.45 | 72.50 | 0.00 | - | 5 | 7 | 0.00% |
| TTWO260116C00090000 | 2024-01-25 12:05PM EDT | 90.00 | 88.41 | 70.00 | 74.20 | 0.00 | - | 5 | 5 | 39.85% |
| TTWO260116C00095000 | 2024-02-09 12:05PM EDT | 95.00 | 72.85 | 60.85 | 62.50 | 0.00 | - | 2 | 2 | 0.00% |
| TTWO260116C00100000 | 2024-04-04 10:20AM EDT | 100.00 | 66.50 | 58.75 | 59.75 | 0.00 | - | 1 | 20 | 0.00% |
| TTWO260116C00110000 | 2024-05-15 2:22PM EDT | 110.00 | 52.80 | 61.50 | 65.90 | 0.00 | - | - | 0 | 52.57% |
| TTWO260116C00115000 | 2024-05-17 2:43PM EDT | 115.00 | 49.23 | 58.10 | 60.90 | 0.00 | - | 6 | 8 | 48.88% |
| TTWO260116C00120000 | 2024-04-22 12:04PM EDT | 120.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTWO260116C00125000 | 2024-01-29 4:48PM EDT | 125.00 | 61.64 | 41.60 | 43.95 | 0.00 | - | 1 | 2 | 30.42% |
| TTWO260116C00130000 | 2024-05-20 11:24AM EDT | 130.00 | 41.65 | 47.20 | 50.10 | 0.00 | - | 1 | 8 | 44.98% |
| TTWO260116C00135000 | 2024-05-29 3:33PM EDT | 135.00 | 45.52 | 43.60 | 46.55 | 0.00 | - | 1 | 7 | 43.58% |
| TTWO260116C00140000 | 2024-05-21 9:33AM EDT | 140.00 | 36.07 | 41.10 | 43.10 | 0.00 | - | 1 | 11 | 42.25% |
| TTWO260116C00145000 | 2024-05-21 10:46AM EDT | 145.00 | 33.60 | 38.60 | 39.80 | 0.00 | - | 2 | 72 | 41.02% |
| TTWO260116C00150000 | 2024-05-29 1:08PM EDT | 150.00 | 36.25 | 35.65 | 36.65 | 0.00 | - | 33 | 216 | 39.90% |
| TTWO260116C00155000 | 2024-05-16 2:53PM EDT | 155.00 | 25.68 | 32.55 | 34.00 | 0.00 | - | 1 | 23 | 39.30% |
| TTWO260116C00160000 | 2024-05-21 3:22PM EDT | 160.00 | 25.50 | 30.10 | 31.35 | 0.00 | - | 4 | 85 | 38.58% |
| TTWO260116C00165000 | 2024-05-24 1:02PM EDT | 165.00 | 25.75 | 27.35 | 28.80 | 0.00 | - | 1 | 528 | 37.85% |
| TTWO260116C00170000 | 2024-05-31 11:28AM EDT | 170.00 | 25.00 | 25.00 | 26.45 | +4.20 | +20.19% | 39 | 77 | 37.23% |
| TTWO260116C00175000 | 2024-05-28 9:33AM EDT | 175.00 | 20.65 | 21.70 | 24.15 | 0.00 | - | 1 | 37 | 36.54% |
| TTWO260116C00180000 | 2024-05-20 1:45PM EDT | 180.00 | 16.80 | 19.55 | 22.05 | 0.00 | - | 1 | 25 | 35.97% |
| TTWO260116C00185000 | 2024-05-22 12:20PM EDT | 185.00 | 18.49 | 17.80 | 20.00 | +2.84 | +18.15% | 1 | 84 | 35.32% |
| TTWO260116C00190000 | 2024-05-16 3:20PM EDT | 190.00 | 13.24 | 15.90 | 18.05 | 0.00 | - | 2 | 40 | 34.66% |
| TTWO260116C00195000 | 2024-05-06 10:29AM EDT | 195.00 | 13.17 | 13.65 | 16.40 | 0.00 | - | 1 | 19 | 34.24% |
| TTWO260116C00200000 | 2024-05-31 9:30AM EDT | 200.00 | 14.50 | 12.90 | 14.75 | 0.00 | - | 10 | 807 | 33.69% |
| TTWO260116C00210000 | 2024-05-22 2:46PM EDT | 210.00 | 9.20 | 10.70 | 11.60 | 0.00 | - | 9 | 151 | 32.36% |
| TTWO260116C00220000 | 2024-05-30 10:47AM EDT | 220.00 | 9.20 | 8.35 | 9.35 | 0.00 | - | 2 | 40 | 31.72% |
| TTWO260116C00230000 | 2024-05-21 10:50AM EDT | 230.00 | 7.40 | 6.50 | 7.45 | +1.00 | +15.62% | 2 | 21 | 31.09% |
| TTWO260116C00240000 | 2024-05-03 2:10PM EDT | 240.00 | 4.80 | 5.25 | 6.00 | 0.00 | - | 1 | 89 | 30.71% |
| TTWO260116C00250000 | 2024-05-31 9:30AM EDT | 250.00 | 4.85 | 3.95 | 4.75 | +0.10 | +2.11% | 1 | 236 | 30.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO260116P00070000 | 2024-05-20 9:30AM EDT | 70.00 | 1.33 | 0.39 | 1.38 | 0.00 | - | 2 | 10 | 41.49% |
| TTWO260116P00075000 | 2024-05-10 12:23PM EDT | 75.00 | 1.99 | 0.52 | 1.68 | 0.00 | - | 1 | 4 | 40.19% |
| TTWO260116P00080000 | 2024-05-20 1:55PM EDT | 80.00 | 1.85 | 0.66 | 2.02 | 0.00 | - | 1 | 353 | 38.92% |
| TTWO260116P00085000 | 2024-04-04 1:58PM EDT | 85.00 | 2.99 | 2.44 | 3.15 | 0.00 | - | 1 | 5 | 40.59% |
| TTWO260116P00090000 | 2024-03-25 12:57PM EDT | 90.00 | 4.30 | 3.65 | 4.15 | 0.00 | - | 20 | 20 | 40.88% |
| TTWO260116P00095000 | 2024-04-24 10:19AM EDT | 95.00 | 4.80 | 1.67 | 3.45 | 0.00 | - | 33 | 43 | 35.73% |
| TTWO260116P00100000 | 2024-04-16 1:29PM EDT | 100.00 | 5.50 | 2.67 | 4.85 | 0.00 | - | 1 | 5 | 36.88% |
| TTWO260116P00105000 | 2024-05-22 12:37PM EDT | 105.00 | 4.95 | 2.53 | 3.95 | 0.00 | - | 1 | 0 | 31.71% |
| TTWO260116P00110000 | 2024-05-29 3:30PM EDT | 110.00 | 4.75 | 3.60 | 4.65 | 0.00 | - | 20 | 163 | 30.81% |
| TTWO260116P00115000 | 2024-05-29 3:30PM EDT | 115.00 | 5.58 | 4.05 | 5.45 | 0.00 | - | 20 | 18 | 29.95% |
| TTWO260116P00120000 | 2024-05-24 10:51AM EDT | 120.00 | 6.27 | 5.50 | 6.35 | -1.03 | -14.11% | 2 | 324 | 29.11% |
| TTWO260116P00125000 | 2024-05-23 12:22PM EDT | 125.00 | 8.65 | 6.40 | 7.40 | 0.00 | - | 1 | 118 | 28.36% |
| TTWO260116P00130000 | 2024-05-24 10:50AM EDT | 130.00 | 9.80 | 7.55 | 8.60 | 0.00 | - | 2 | 157 | 27.66% |
| TTWO260116P00135000 | 2024-05-29 12:33PM EDT | 135.00 | 10.50 | 8.95 | 9.95 | 0.00 | - | 5 | 510 | 26.99% |
| TTWO260116P00140000 | 2024-05-23 12:14PM EDT | 140.00 | 13.30 | 10.15 | 11.45 | 0.00 | - | 1 | 80 | 26.33% |
| TTWO260116P00145000 | 2024-05-23 12:14PM EDT | 145.00 | 15.15 | 11.90 | 13.00 | 0.00 | - | 1 | 74 | 25.53% |
| TTWO260116P00150000 | 2024-05-13 12:08PM EDT | 150.00 | 21.50 | 13.40 | 14.80 | 0.00 | - | 1 | 110 | 24.85% |
| TTWO260116P00155000 | 2024-03-22 1:41PM EDT | 155.00 | 21.45 | 25.60 | 26.90 | 0.00 | - | 5 | 32 | 37.10% |
| TTWO260116P00160000 | 2024-05-20 1:40PM EDT | 160.00 | 23.60 | 17.15 | 18.90 | 0.00 | - | 6 | 5 | 23.49% |
| TTWO260116P00165000 | 2024-04-09 1:39PM EDT | 165.00 | 25.85 | 29.00 | 29.75 | 0.00 | - | 126 | 283 | 33.30% |
| TTWO260116P00170000 | 2024-05-15 2:29PM EDT | 170.00 | 31.50 | 22.05 | 23.65 | 0.00 | - | 1 | 80 | 22.01% |
| TTWO260116P00175000 | 2023-12-18 12:52PM EDT | 175.00 | 29.50 | 28.10 | 29.80 | 0.00 | - | 7 | 10 | 25.56% |
| TTWO260116P00180000 | 2024-01-04 11:54AM EDT | 180.00 | 32.70 | 28.45 | 31.20 | 0.00 | - | 1 | 11 | 23.04% |
| TTWO260116P00185000 | 2024-04-09 10:40AM EDT | 185.00 | 37.40 | 42.70 | 43.70 | 0.00 | - | 2 | 32 | 34.20% |
| TTWO260116P00190000 | 2024-01-08 12:08PM EDT | 190.00 | 39.75 | 33.25 | 35.10 | 0.00 | - | 48 | 141 | 18.20% |
| TTWO260116P00195000 | 2024-01-16 11:12AM EDT | 195.00 | 40.94 | 42.80 | 43.80 | 0.00 | - | 3 | 148 | 24.90% |
| TTWO260116P00200000 | 2024-05-22 1:52PM EDT | 200.00 | 50.35 | 40.10 | 44.00 | 0.00 | - | 1 | 3 | 19.21% |
| TTWO260116P00220000 | 2023-11-21 3:10PM EDT | 220.00 | 64.70 | 59.10 | 62.20 | 0.00 | - | - | 3 | 20.27% |
| TTWO260116P00250000 | 2024-05-20 11:00AM EDT | 250.00 | 102.10 | 87.50 | 92.00 | 0.00 | - | - | 0 | 25.08% |
© 2024 Yahoo. All rights reserved.