Singapore markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
114.28+2.39 (+2.14%)
At close: 04:00PM EST
115.50 +1.22 (+1.07%)
After hours: 07:43PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230203C000980002022-12-23 10:14AM EST98.006.108.959.500.00-550.00%
TTWO230203C000990002022-12-28 2:05PM EST99.005.1014.7515.950.00--2556.64%
TTWO230203C001000002023-01-25 12:26PM EST100.0011.3214.0514.950.00-12365.92%
TTWO230203C001010002023-01-13 2:11PM EST101.005.8013.0513.950.00-33461.91%
TTWO230203C001020002023-01-13 2:11PM EST102.005.0512.1513.050.00-33663.28%
TTWO230203C001030002023-01-20 3:47PM EST103.004.9011.1012.000.00-16456.64%
TTWO230203C001040002023-01-12 1:33PM EST104.003.6510.1011.050.00-42853.71%
TTWO230203C001050002023-01-27 9:41AM EST105.009.029.3010.15+2.25+33.23%12355.47%
TTWO230203C001060002023-01-27 3:58PM EST106.008.558.209.15+2.55+42.50%84663.77%
TTWO230203C001070002023-01-25 10:51AM EST107.004.267.408.000.00-57454.54%
TTWO230203C001080002023-01-27 12:21PM EST108.007.296.557.05+2.96+68.36%147750.78%
TTWO230203C001090002023-01-27 3:43PM EST109.006.455.606.15+2.67+70.63%26647.95%
TTWO230203C001100002023-01-27 2:12PM EST110.005.154.805.25+2.10+68.85%125144.68%
TTWO230203C001110002023-01-27 2:50PM EST111.004.454.154.50+2.09+88.56%1921243.90%
TTWO230203C001120002023-01-27 2:49PM EST112.003.703.453.80+1.55+72.09%55343.14%
TTWO230203C001130002023-01-27 3:54PM EST113.002.992.843.05+1.31+77.98%74540.53%
TTWO230203C001140002023-01-27 3:54PM EST114.002.392.272.49+1.04+77.04%1022740.21%
TTWO230203C001150002023-01-27 3:50PM EST115.002.051.801.94+1.10+115.79%268638.92%
TTWO230203C001160002023-01-27 3:01PM EST116.001.571.361.52+0.80+103.90%181938.67%
TTWO230203C001170002023-01-27 10:55AM EST117.000.951.011.18+0.40+72.73%1472538.67%
TTWO230203C001180002023-01-27 3:06PM EST118.000.940.750.89+0.29+44.62%14838.48%
TTWO230203C001190002023-01-27 2:21PM EST119.000.540.540.70+0.26+92.86%42739.26%
TTWO230203C001200002023-01-27 3:15PM EST120.000.500.380.53+0.26+108.33%11320739.55%
TTWO230203C001250002023-01-27 10:55AM EST125.000.160.020.22-0.06-27.27%21147.17%
TTWO230203C001300002023-01-18 2:28PM EST130.000.020.010.160.00-2552.34%
TTWO230203C001350002023-01-18 12:37PM EST135.000.040.000.030.00--151.56%
TTWO230203C001450002023-01-04 1:12PM EST145.000.020.000.180.00--187.89%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230203P000700002023-01-04 1:04PM EST70.000.070.000.180.00--1171.88%
TTWO230203P000850002022-12-27 3:49PM EST85.000.830.000.000.00--150.00%
TTWO230203P000870002022-12-29 12:24PM EST87.000.750.000.180.00--2102.34%
TTWO230203P000880002023-01-24 3:05PM EST88.000.030.000.180.00-1198.63%
TTWO230203P000900002023-01-25 9:50AM EST90.000.110.000.190.00-35891.99%
TTWO230203P000910002022-12-28 10:18AM EST91.001.860.000.190.00--188.28%
TTWO230203P000920002023-01-25 9:50AM EST92.000.140.000.190.00-3384.77%
TTWO230203P000930002023-01-11 3:38PM EST93.000.620.000.190.00--481.05%
TTWO230203P000940002023-01-10 3:05PM EST94.000.640.000.050.00-22164.06%
TTWO230203P000950002023-01-27 11:24AM EST95.000.040.000.07-0.10-71.43%53063.67%
TTWO230203P000960002023-01-23 1:00PM EST96.000.120.000.21+0.02+20.00%24971.48%
TTWO230203P000970002023-01-20 1:31PM EST97.000.400.000.220.00-33768.36%
TTWO230203P000980002023-01-24 3:05PM EST98.000.180.000.230.00-610065.23%
TTWO230203P000990002023-01-26 11:41AM EST99.000.100.010.240.00-115362.50%
TTWO230203P001000002023-01-27 12:24PM EST100.000.070.010.07-0.12-63.16%511353.32%
TTWO230203P001010002023-01-23 12:08PM EST101.000.440.030.270.00-108557.23%
TTWO230203P001020002023-01-24 12:00PM EST102.000.450.010.280.00-24553.13%
TTWO230203P001030002023-01-27 1:46PM EST103.000.080.050.18-0.43-84.31%1855351.66%
TTWO230203P001040002023-01-27 12:24PM EST104.000.120.080.16-0.34-73.91%56346.68%
TTWO230203P001050002023-01-27 11:55AM EST105.000.220.140.20-0.69-75.82%68345.02%
TTWO230203P001060002023-01-27 1:01PM EST106.000.170.180.31-0.98-85.22%12645.95%
TTWO230203P001070002023-01-23 3:53PM EST107.001.380.240.330.00-102742.38%
TTWO230203P001080002023-01-27 11:36AM EST108.000.400.330.48-0.66-62.26%12142.82%
TTWO230203P001090002023-01-27 3:49PM EST109.000.450.460.61-1.00-68.97%103341.55%
TTWO230203P001100002023-01-27 10:27AM EST110.000.720.610.80-0.78-52.00%24940.87%