Singapore markets open in 8 hours 51 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
157.91+1.12 (+0.72%)
As of 12:09PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240531C001350002024-05-24 3:14PM EDT135.0019.4821.7024.300.00-3384.77%
TTWO240531C001400002024-05-21 11:28AM EDT140.0011.9516.1519.300.00-14129.54%
TTWO240531C001410002024-05-15 9:30AM EDT141.008.3215.2018.250.00-211122.75%
TTWO240531C001420002024-05-24 3:38PM EDT142.0013.0014.4017.000.00-117109.62%
TTWO240531C001430002024-05-24 10:36AM EDT143.0010.9013.2016.200.00-48110.74%
TTWO240531C001440002024-05-17 9:30AM EDT144.009.5012.2514.600.00-1286.08%
TTWO240531C001450002024-05-24 2:36PM EDT145.0012.3811.3014.05+2.83+29.63%102495.90%
TTWO240531C001460002024-05-24 3:38PM EDT146.009.0010.2513.050.00-62290.72%
TTWO240531C001470002024-05-22 1:16PM EDT147.004.659.2013.000.00-13250.98%
TTWO240531C001480002024-05-24 9:30AM EDT148.004.888.2011.500.00-21891.80%
TTWO240531C001490002024-05-24 12:49PM EDT149.005.857.7010.300.00-18381.25%
TTWO240531C001500002024-05-29 10:42AM EDT150.008.606.959.40+2.30+36.51%15378.03%
TTWO240531C001525002024-05-29 10:41AM EDT152.505.875.106.40+1.37+30.44%313752.20%
TTWO240531C001550002024-05-29 10:01AM EDT155.002.853.403.65+1.03+56.59%1821632.45%
TTWO240531C001575002024-05-29 11:35AM EDT157.501.151.521.72+0.07+6.48%4212926.37%
TTWO240531C001600002024-05-29 11:47AM EDT160.000.550.530.64+0.22+66.67%429825.24%
TTWO240531C001625002024-05-29 11:46AM EDT162.500.180.160.24+0.07+63.64%101727.20%
TTWO240531C001650002024-05-29 10:51AM EDT165.000.070.010.52-0.02-22.22%13446.39%
TTWO240531C001675002024-05-20 1:39PM EDT167.500.190.020.130.00-2340.04%
TTWO240531C001700002024-05-28 3:58PM EDT170.000.060.010.190.00-31651.66%
TTWO240531C001750002024-05-28 9:59AM EDT175.000.030.010.250.00-11162.50%
TTWO240531C001800002024-05-28 12:02PM EDT180.000.030.010.500.00-101286.13%
TTWO240531C001850002024-05-28 10:46AM EDT185.000.010.010.220.00-3387.30%
TTWO240531C001900002024-05-28 3:17PM EDT190.000.010.010.900.00-88126.95%
TTWO240531C001950002024-05-28 3:15PM EDT195.000.010.001.100.00-59146.19%
TTWO240531C002150002024-05-23 12:35PM EDT215.000.010.000.100.00--16137.50%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240531P001000002024-05-20 12:42PM EDT100.000.010.000.100.00--10203.13%
TTWO240531P001100002024-05-02 10:03AM EDT110.000.440.000.240.00--4184.38%
TTWO240531P001200002024-05-28 9:33AM EDT120.000.050.000.040.00-117115.63%
TTWO240531P001250002024-05-28 3:15PM EDT125.000.010.001.600.00-1040181.05%
TTWO240531P001280002024-05-17 9:38AM EDT128.000.430.000.100.00-18101.56%
TTWO240531P001290002024-04-30 2:28PM EDT129.001.580.000.630.00--1131.64%
TTWO240531P001300002024-05-20 2:13PM EDT130.000.080.000.500.00-226121.88%
TTWO240531P001310002024-05-02 11:56AM EDT131.002.210.011.860.00--6158.30%
TTWO240531P001320002024-05-21 9:36AM EDT132.000.150.011.340.00-12141.11%
TTWO240531P001330002024-05-20 2:15PM EDT133.000.070.020.240.00-132798.05%
TTWO240531P001340002024-05-16 3:41PM EDT134.001.530.011.490.00-915135.45%
TTWO240531P001350002024-05-23 3:12PM EDT135.000.100.010.240.00-619390.04%
TTWO240531P001360002024-05-20 10:43AM EDT136.000.200.010.500.00-11498.44%
TTWO240531P001370002024-05-28 11:56AM EDT137.000.040.011.290.00-1427116.89%
TTWO240531P001380002024-05-23 1:56PM EDT138.000.110.010.200.00-129976.95%
TTWO240531P001390002024-05-28 11:52AM EDT139.000.040.011.290.00-20103107.72%
TTWO240531P001400002024-05-28 11:51AM EDT140.000.040.010.650.00-1523287.40%
TTWO240531P001410002024-05-28 3:07PM EDT141.000.340.010.750.00-86986.04%
TTWO240531P001420002024-05-28 11:50AM EDT142.000.040.010.800.00-64183.11%
TTWO240531P001430002024-05-28 11:49AM EDT143.000.040.011.300.00-43789.60%
TTWO240531P001440002024-05-28 11:49AM EDT144.000.040.010.040.00-427548.05%
TTWO240531P001450002024-05-23 2:51PM EDT145.000.270.010.410.00-16660.25%
TTWO240531P001460002024-05-28 3:07PM EDT146.000.370.010.220.00-88856.93%
TTWO240531P001470002024-05-24 1:21PM EDT147.000.140.011.570.00-34075.39%
TTWO240531P001480002024-05-28 11:28AM EDT148.000.070.020.220.00-1312349.12%
TTWO240531P001490002024-05-28 1:49PM EDT149.000.120.010.590.00-14159.38%
TTWO240531P001500002024-05-28 1:56PM EDT150.000.020.010.13-0.14-87.50%110236.43%
TTWO240531P001525002024-05-29 10:56AM EDT152.500.180.080.12-0.09-33.33%27526.37%
TTWO240531P001550002024-05-29 11:26AM EDT155.000.470.260.33-0.30-38.96%4013222.95%
TTWO240531P001575002024-05-29 11:49AM EDT157.500.970.901.02-0.96-49.74%163121.34%
TTWO240531P001600002024-05-22 12:09PM EDT160.008.922.232.630.00-1723.24%
TTWO240531P001900002024-05-16 11:03AM EDT190.0043.6630.1034.000.00--0183.15%