TTWO - Take-Two Interactive Software, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230602C001090002023-05-18 10:57AM EDT109.0031.3029.0029.700.00-11198.05%
TTWO230602C001140002023-05-26 11:03AM EDT114.0024.4124.2024.650.00-45173.24%
TTWO230602C001150002023-05-25 12:59PM EDT115.0020.4023.0523.800.00-13166.89%
TTWO230602C001180002023-04-25 3:55PM EDT118.0012.6018.6019.250.00-110.00%
TTWO230602C001190002023-05-26 11:03AM EDT119.0019.4419.0519.600.00-44134.28%
TTWO230602C001200002023-05-04 9:32AM EDT120.007.3918.2518.700.00--1138.87%
TTWO230602C001210002023-05-18 2:54PM EDT121.0020.6817.2017.700.00-15130.96%
TTWO230602C001220002023-05-26 10:18AM EDT122.0016.5016.2016.750.00-128126.17%
TTWO230602C001230002023-05-01 10:51AM EDT123.007.3514.4014.950.00--360.94%
TTWO230602C001240002023-05-24 1:40PM EDT124.0011.7514.1514.800.00-101113.48%
TTWO230602C001250002023-05-31 2:22PM EDT125.0012.9513.2513.55-0.06-0.46%129102.73%
TTWO230602C001260002023-05-31 2:22PM EDT126.0012.0012.1512.650.00-54796.58%
TTWO230602C001270002023-05-22 11:26AM EDT127.0010.9211.1011.650.00-101688.87%
TTWO230602C001280002023-05-18 9:39AM EDT128.0011.8810.2510.750.00-27588.96%
TTWO230602C001290002023-05-31 3:21PM EDT129.009.439.109.550.00-53173.73%
TTWO230602C001300002023-05-31 3:21PM EDT130.008.448.158.600.00-819869.92%
TTWO230602C001310002023-05-31 1:41PM EDT131.006.277.107.600.00-38462.31%
TTWO230602C001320002023-06-01 9:39AM EDT132.005.656.306.90-1.69-23.02%14965.97%
TTWO230602C001330002023-05-31 11:14AM EDT133.004.865.255.500.00-12050.20%
TTWO230602C001340002023-05-31 12:29PM EDT134.003.154.304.550.00-510049.56%
TTWO230602C001350002023-06-01 10:07AM EDT135.002.983.253.50-0.42-12.35%62,93740.28%
TTWO230602C001360002023-06-01 10:07AM EDT136.003.002.462.67+0.29+10.70%239737.21%
TTWO230602C001370002023-05-31 3:41PM EDT137.001.681.751.91-0.37-18.05%516134.23%
TTWO230602C001380002023-06-01 11:11AM EDT138.000.931.101.24-0.53-36.30%1410531.15%
TTWO230602C001390002023-06-01 12:24PM EDT139.000.690.550.71-0.19-21.59%66828.47%
TTWO230602C001400002023-06-01 12:06PM EDT140.000.250.330.40-0.26-50.98%825527.98%
TTWO230602C001410002023-06-01 10:21AM EDT141.000.140.140.19-0.17-54.84%17726.91%
TTWO230602C001420002023-05-31 9:48AM EDT142.000.200.040.100.00-115927.54%
TTWO230602C001430002023-06-01 10:22AM EDT143.000.050.030.07-0.08-61.54%2055230.08%
TTWO230602C001440002023-05-31 1:40PM EDT144.000.050.010.430.00-105155.03%
TTWO230602C001450002023-06-01 12:04PM EDT145.000.060.010.12-0.02-25.00%123,40643.56%
TTWO230602C001460002023-05-30 1:08PM EDT146.000.060.000.740.00-3463.57%
TTWO230602C001470002023-05-24 2:22PM EDT147.000.160.000.740.00--168.95%
TTWO230602C001480002023-05-26 3:51PM EDT148.000.080.000.750.00-1274.41%
TTWO230602C001490002023-05-26 2:30PM EDT149.000.080.000.750.00-2279.49%
TTWO230602C001500002023-06-01 10:35AM EDT150.000.030.000.04-0.04-57.14%9628454.69%
TTWO230602C001550002023-05-30 9:30AM EDT155.000.030.000.500.00-1998.63%
TTWO230602C001600002023-05-18 1:44PM EDT160.000.150.000.500.00-33119.14%
TTWO230602C001700002023-05-22 10:54AM EDT170.000.010.000.750.00--1168.95%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230602P000850002023-05-30 1:57PM EDT85.000.060.000.010.00-11212.50%
TTWO230602P000950002023-05-18 9:39AM EDT95.000.010.000.010.00-11168.75%
TTWO230602P001000002023-05-23 1:53PM EDT100.000.300.000.060.00-26173.44%
TTWO230602P001050002023-05-23 1:53PM EDT105.000.310.000.750.00-620219.53%
TTWO230602P001070002023-05-23 3:11PM EDT107.000.050.000.500.00-614191.41%
TTWO230602P001090002023-05-10 11:02AM EDT109.001.070.000.500.00-67179.69%
TTWO230602P001100002023-05-26 9:53AM EDT110.000.010.000.050.00-344123.44%
TTWO230602P001110002023-05-26 10:02AM EDT111.000.010.000.500.00-21167.97%
TTWO230602P001120002023-05-15 2:46PM EDT112.000.980.000.750.00-18175.78%
TTWO230602P001130002023-05-05 11:27AM EDT113.002.140.000.750.00-712169.73%
TTWO230602P001140002023-05-30 2:02PM EDT114.000.280.000.07+0.22+366.67%5653110.94%
TTWO230602P001150002023-05-26 9:53AM EDT115.000.010.000.060.00-348103.91%
TTWO230602P001160002023-05-26 10:51AM EDT116.000.010.000.500.00-108139.26%
TTWO230602P001170002023-05-26 10:51AM EDT117.000.010.000.500.00-8311133.59%
TTWO230602P001180002023-05-05 11:27AM EDT118.003.390.000.330.00-726118.16%
TTWO230602P001190002023-05-30 2:02PM EDT119.000.330.000.32+0.02+6.45%5668112.11%
TTWO230602P001200002023-05-18 10:50AM EDT120.000.190.000.320.00-135106.84%
TTWO230602P001210002023-05-18 9:45AM EDT121.000.180.000.320.00-29101.56%
TTWO230602P001220002023-05-18 9:30AM EDT122.000.150.000.170.00-274285.94%
TTWO230602P001230002023-05-22 11:26AM EDT123.000.080.010.350.00-102393.16%
TTWO230602P001240002023-05-18 1:48PM EDT124.000.160.000.630.00-12799.22%
TTWO230602P001250002023-05-30 10:02AM EDT125.000.010.000.120.00-16067.58%
TTWO230602P001260002023-05-30 2:26PM EDT126.000.090.010.510.00-13883.59%
TTWO230602P001270002023-05-26 2:38PM EDT127.000.050.010.510.00-102677.93%
TTWO230602P001280002023-06-01 9:51AM EDT128.000.020.020.06-0.01-33.33%31850.00%
TTWO230602P001290002023-05-31 1:39PM EDT129.000.050.010.510.00-1042966.41%
TTWO230602P001300002023-05-26 10:55AM EDT130.000.110.020.520.00-12761.13%
TTWO230602P001310002023-05-24 3:06PM EDT131.000.550.020.520.00-313055.18%
TTWO230602P001320002023-06-01 12:03PM EDT132.000.130.030.13-0.01-7.14%11440.63%
TTWO230602P001330002023-05-30 12:42PM EDT133.000.200.050.090.00-56332.32%
TTWO230602P001340002023-06-01 10:21AM EDT134.000.130.050.09-0.26-66.67%116527.05%
TTWO230602P001350002023-06-01 10:21AM EDT135.000.250.100.160.00-328625.39%
TTWO230602P001360002023-05-31 3:29PM EDT136.000.410.200.270.00-1934623.15%
TTWO230602P001370002023-06-01 12:29PM EDT137.000.440.350.46-0.69-61.06%28720.90%
TTWO230602P001380002023-06-01 11:19AM EDT138.000.960.670.87-0.26-21.31%68320.61%
TTWO230602P001390002023-05-31 1:53PM EDT139.001.331.211.38-0.96-41.92%78317.87%
TTWO230602P001400002023-05-30 3:54PM EDT140.002.511.942.070.00-284210.16%
TTWO230602P001410002023-06-01 10:56AM EDT141.003.052.612.82-0.25-7.58%1170.00%
TTWO230602P001420002023-05-26 3:44PM EDT142.003.553.503.850.00-460.00%
TTWO230602P001430002023-05-30 9:40AM EDT143.003.854.454.750.00-320.00%
TTWO230602P001440002023-05-22 10:51AM EDT144.007.005.455.950.00--00.00%
TTWO230602P001450002023-05-25 3:27PM EDT145.008.626.256.950.00-110.00%
TTWO230602P001460002023-05-22 9:42AM EDT146.007.557.407.950.00-200.00%
TTWO230602P001525002023-05-24 9:42AM EDT152.5014.3513.8014.25-1.75-10.87%100.00%
TTWO230602P001600002023-05-19 11:15AM EDT160.0023.6021.3021.750.00-100.00%