Singapore markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
109.00+0.42 (+0.39%)
At close: 04:00PM EDT
109.00 0.00 (0.00%)
After hours: 06:43PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220930C000950002022-09-23 10:03AM EDT95.0014.6013.6014.900.00-11171.68%
TTWO220930C001020002022-09-30 12:42PM EDT102.008.766.607.75+1.11+14.51%1289.45%
TTWO220930C001050002022-09-29 10:30AM EDT105.006.743.554.550.00-12586.13%
TTWO220930C001060002022-09-27 3:00PM EDT106.004.902.634.000.00-1157.91%
TTWO220930C001070002022-09-26 1:02PM EDT107.002.810.952.900.00-154976.17%
TTWO220930C001080002022-09-29 10:59AM EDT108.003.900.801.940.00-311661.04%
TTWO220930C001090002022-09-30 3:55PM EDT109.000.340.140.51-1.33-79.64%58722.36%
TTWO220930C001100002022-09-30 3:31PM EDT110.000.260.000.14-1.15-81.56%9952621.19%
TTWO220930C001110002022-09-30 10:00AM EDT111.000.590.000.07-0.62-51.24%1853526.76%
TTWO220930C001120002022-09-30 1:07PM EDT112.000.150.060.11-0.27-64.29%4285140.43%
TTWO220930C001130002022-09-30 3:34PM EDT113.000.050.000.09-0.30-85.71%166047.46%
TTWO220930C001140002022-09-29 11:54AM EDT114.000.680.010.100.00-39550.78%
TTWO220930C001150002022-09-30 12:41PM EDT115.000.050.010.10-0.41-89.13%124058.59%
TTWO220930C001160002022-09-30 10:42AM EDT116.000.070.020.13-0.06-46.15%325669.92%
TTWO220930C001170002022-09-30 12:39PM EDT117.000.100.000.09-0.07-41.18%923970.70%
TTWO220930C001180002022-09-30 9:40AM EDT118.000.060.000.09-0.01-14.29%539877.73%
TTWO220930C001190002022-09-30 12:28PM EDT119.000.080.000.060.00-52379.69%
TTWO220930C001200002022-09-30 12:28PM EDT120.000.030.000.03-0.05-62.50%1920778.13%
TTWO220930C001210002022-09-30 3:53PM EDT121.000.040.000.09-0.01-20.00%27997.66%
TTWO220930C001220002022-09-30 11:25AM EDT122.000.210.000.12+0.06+40.00%147108.98%
TTWO220930C001230002022-09-27 11:30AM EDT123.000.130.000.160.00-130121.09%
TTWO220930C001240002022-09-26 3:38PM EDT124.000.110.000.120.00-144121.88%
TTWO220930C001250002022-09-29 2:26PM EDT125.000.020.010.090.00-50154125.00%
TTWO220930C001260002022-09-30 1:09PM EDT126.000.010.010.03-0.03-75.00%2250115.63%
TTWO220930C001270002022-09-27 9:30AM EDT127.000.210.000.160.00-115146.88%
TTWO220930C001280002022-09-30 12:34PM EDT128.000.010.000.09-0.06-85.71%20100140.63%
TTWO220930C001290002022-09-22 10:29AM EDT129.000.280.000.090.00-29146.88%
TTWO220930C001300002022-09-29 11:23AM EDT130.000.010.000.030.00-1125132.81%
TTWO220930C001310002022-09-30 1:29PM EDT131.000.030.000.08-0.80-96.39%147155.47%
TTWO220930C001320002022-09-23 10:36AM EDT132.000.100.000.120.00-351170.31%
TTWO220930C001330002022-09-29 3:56PM EDT133.000.010.000.220.00-230270192.58%
TTWO220930C001340002022-09-23 11:27AM EDT134.000.170.000.280.00-188206.25%
TTWO220930C001350002022-09-21 1:00PM EDT135.000.260.000.120.00-761186.72%
TTWO220930C001360002022-09-22 9:49AM EDT136.000.150.000.410.00-438233.20%
TTWO220930C001370002022-09-26 11:57AM EDT137.000.100.000.350.00-242232.81%
TTWO220930C001380002022-09-12 3:02PM EDT138.001.270.000.390.00-2127243.36%
TTWO220930C001390002022-09-29 2:56PM EDT139.000.010.000.460.00-1011256.64%
TTWO220930C001400002022-09-26 2:21PM EDT140.000.060.000.100.00-137208.59%
TTWO220930C001450002022-09-30 3:35PM EDT145.000.010.000.21-0.01-50.00%139257.81%
TTWO220930C001470002022-09-23 3:00PM EDT147.000.030.000.170.00-4949260.16%
TTWO220930C001500002022-09-15 2:18PM EDT150.000.230.000.100.00-626256.25%
TTWO220930C001550002022-09-26 10:57AM EDT155.000.020.000.110.00-2021282.81%
TTWO220930C001600002022-09-12 9:32AM EDT160.000.130.000.660.00--3393.75%
TTWO220930C001650002022-09-22 2:18PM EDT165.000.050.000.130.00--4331.25%
TTWO220930C001700002022-09-29 12:13PM EDT170.000.010.000.090.00-129337.50%
TTWO220930C001750002022-09-19 10:38AM EDT175.000.050.000.010.00--20287.50%
TTWO220930C001800002022-09-20 10:06AM EDT180.000.020.000.090.00-613373.44%
TTWO220930C001850002022-09-29 10:30AM EDT185.000.010.000.020.00-15869337.50%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220930P000750002022-09-20 11:32AM EDT75.000.030.000.050.00--6284.38%
TTWO220930P000800002022-09-14 3:09PM EDT80.000.050.000.060.00-137138243.75%
TTWO220930P000850002022-09-29 3:55PM EDT85.000.010.000.050.00-196867196.88%
TTWO220930P000900002022-09-26 10:35AM EDT90.000.060.000.120.00-1015175.00%
TTWO220930P000940002022-09-23 11:04AM EDT94.000.220.000.030.00-11115.63%
TTWO220930P000950002022-09-30 10:54AM EDT95.000.010.000.02-0.04-80.00%1045103.13%
TTWO220930P001000002022-09-29 2:07PM EDT100.000.120.000.080.00-22182.81%
TTWO220930P001010002022-09-30 3:41PM EDT101.000.010.000.09-0.65-98.48%72276.17%
TTWO220930P001030002022-09-30 3:51PM EDT103.000.010.000.03-0.21-95.45%61550.00%
TTWO220930P001040002022-09-27 1:55PM EDT104.000.780.010.030.00-152647.66%
TTWO220930P001050002022-09-29 3:46PM EDT105.000.420.010.060.00-726044.92%
TTWO220930P001060002022-09-30 11:56AM EDT106.000.050.010.03-0.35-87.50%106030.86%
TTWO220930P001070002022-09-30 3:08PM EDT107.000.050.010.06-0.57-91.94%338126.17%
TTWO220930P001080002022-09-30 1:58PM EDT108.000.060.020.11-1.07-94.69%219319.43%
TTWO220930P001090002022-09-30 3:01PM EDT109.000.250.210.41-1.28-83.66%1312918.02%
TTWO220930P001100002022-09-30 3:20PM EDT110.000.890.601.36-0.90-50.28%1611733.11%
TTWO220930P001110002022-09-30 3:00PM EDT111.001.551.232.39-0.36-18.85%215748.63%
TTWO220930P001120002022-09-29 3:36PM EDT112.003.351.943.350.00-204558.59%
TTWO220930P001130002022-09-28 2:00PM EDT113.002.012.844.400.00-387973.44%
TTWO220930P001140002022-09-30 10:27AM EDT114.003.454.305.500.00-64191.41%
TTWO220930P001150002022-09-30 3:53PM EDT115.005.605.606.40+2.70+93.10%48395.12%
TTWO220930P001160002022-09-26 10:29AM EDT116.006.546.557.350.00-6101101.07%
TTWO220930P001170002022-09-27 11:34AM EDT117.007.077.508.400.00-162115.04%
TTWO220930P001180002022-09-28 12:45PM EDT118.005.658.659.400.00-15071.09%
TTWO220930P001190002022-09-28 12:45PM EDT119.006.559.7510.450.00-32597.27%
TTWO220930P001200002022-09-28 3:06PM EDT120.006.4010.7511.400.00-15299.22%
TTWO220930P001210002022-09-30 2:46PM EDT121.0011.3011.6012.35-0.13-1.14%133146.48%
TTWO220930P001220002022-09-20 11:32AM EDT122.002.9512.5513.350.00-1012154.88%
TTWO220930P001230002022-09-27 12:22PM EDT123.0013.9213.1514.400.00-127168.55%
TTWO220930P001240002022-09-28 1:50PM EDT124.0011.6514.4015.400.00-116176.76%
TTWO220930P001250002022-09-26 12:56PM EDT125.0017.5515.4516.400.00-114184.96%
TTWO220930P001260002022-09-23 9:30AM EDT126.0012.8016.2517.400.00-254192.77%
TTWO220930P001270002022-09-23 9:30AM EDT127.0013.7517.2018.400.00-24200.59%
TTWO220930P001280002022-09-26 10:54AM EDT128.0019.7018.1519.500.00-12219.73%
TTWO220930P001290002022-09-14 3:51PM EDT129.004.6518.6020.500.00-219227.34%
TTWO220930P001300002022-09-23 3:21PM EDT130.0020.0419.8021.450.00-10229.30%
TTWO220930P001310002022-09-15 2:08PM EDT131.005.3020.9522.450.00--0236.72%
TTWO220930P001320002022-09-16 11:28AM EDT132.008.0522.1523.500.00--4250.00%
TTWO220930P001340002022-09-19 11:54AM EDT134.0011.3223.8525.500.00-10264.65%
TTWO220930P001350002022-09-12 9:51AM EDT135.007.2324.9526.650.00-15288.87%
TTWO220930P001380002022-08-17 1:47PM EDT138.009.5515.3515.950.00-550.00%