Singapore markets close in 3 hours 58 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
158.20+1.19 (+0.76%)
At close: 04:00PM EST
158.49 +0.29 (+0.18%)
After hours: 07:39PM EST
In the money
Show:ListStraddle
Callsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO231201C001150002023-11-10 10:19AM EST115.0032.2042.5543.750.00--1371.09%
TTWO231201C001200002023-11-10 9:49AM EST120.0027.7537.4538.700.00--1323.44%
TTWO231201C001220002023-11-15 11:40AM EST122.0033.8535.7036.450.00--1269.14%
TTWO231201C001240002023-11-15 11:40AM EST124.0031.8533.7534.850.00--3220.31%
TTWO231201C001260002023-11-09 9:31AM EST126.0020.7531.4532.500.00--1249.02%
TTWO231201C001290002023-11-15 11:31AM EST129.0026.8028.8529.600.00-15157.81%
TTWO231201C001300002023-11-17 2:26PM EST130.0024.3527.3528.500.00-16220.31%
TTWO231201C001340002023-10-27 8:59AM EST134.007.3522.0522.800.00-100.00%
TTWO231201C001350002023-11-10 10:13AM EST135.0012.0522.4523.650.00-13201.76%
TTWO231201C001360002023-11-28 1:57PM EST136.0021.4021.6022.500.00-12177.93%
TTWO231201C001400002023-11-14 3:57PM EST140.0013.9117.9018.500.00-1450.00%
TTWO231201C001410002023-11-14 2:48PM EST141.0013.9116.8517.400.00-22131.25%
TTWO231201C001420002023-11-27 10:01AM EST142.0015.3015.5016.900.00-1850.00%
TTWO231201C001430002023-11-13 9:36AM EST143.006.8515.0015.450.00-1984.38%
TTWO231201C001440002023-11-10 11:47AM EST144.005.7513.4014.500.00-55121.88%
TTWO231201C001450002023-11-15 10:09AM EST145.0011.2012.4513.550.00-981119.34%
TTWO231201C001460002023-11-09 11:37AM EST146.005.4011.4012.550.00--33112.11%
TTWO231201C001470002023-11-29 12:19PM EST147.0010.0010.7511.750.00-21,26370.70%
TTWO231201C001480002023-11-27 1:07PM EST148.009.509.9010.750.00-21776.95%
TTWO231201C001490002023-11-28 1:54PM EST149.008.648.659.400.00-43278.13%
TTWO231201C001500002023-11-30 11:25AM EST150.007.457.758.40-0.17-2.23%15771.39%
TTWO231201C001525002023-11-29 12:27PM EST152.505.425.056.150.00-14268.85%
TTWO231201C001550002023-11-30 9:57AM EST155.003.413.053.50+0.44+14.81%216740.72%
TTWO231201C001575002023-11-30 3:28PM EST157.500.611.041.38-0.64-51.20%7830430.08%
TTWO231201C001600002023-11-30 3:59PM EST160.000.220.200.31-0.14-38.89%9648928.61%
TTWO231201C001625002023-11-30 3:50PM EST162.500.070.040.13-0.03-30.00%4948137.89%
TTWO231201C001650002023-11-30 1:28PM EST165.000.020.000.11-0.01-33.33%231751.37%
TTWO231201C001675002023-11-29 12:12PM EST167.500.050.000.170.00-22862.11%
TTWO231201C001700002023-11-29 12:01PM EST170.000.040.000.160.00-2574.22%
TTWO231201C001725002023-11-21 11:14AM EST172.500.330.000.160.00-1086.33%
TTWO231201C001750002023-11-21 11:42AM EST175.000.030.000.160.00-1498.05%
TTWO231201C001800002023-11-09 9:30AM EST180.000.210.000.160.00--21120.70%
Putsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO231201P000850002023-10-13 1:29PM EST85.000.030.000.300.00--2535.16%
TTWO231201P000900002023-10-13 1:29PM EST90.000.050.000.750.00--2564.06%
TTWO231201P001050002023-11-03 10:04AM EST105.000.250.000.160.00-33338.28%
TTWO231201P001100002023-11-13 12:47PM EST110.000.010.000.160.00-22303.91%
TTWO231201P001150002023-11-17 11:52AM EST115.000.050.000.160.00-36270.31%
TTWO231201P001200002023-11-21 11:16AM EST120.000.020.000.160.00-11,564238.28%
TTWO231201P001220002023-11-20 3:23PM EST122.000.010.000.160.00--6225.78%
TTWO231201P001240002023-11-20 3:22PM EST124.000.010.000.160.00--6213.28%
TTWO231201P001250002023-11-08 11:24AM EST125.000.410.000.160.00-8807207.03%
TTWO231201P001270002023-11-08 12:13PM EST127.000.560.000.160.00--1194.53%
TTWO231201P001280002023-11-29 3:53PM EST128.000.010.000.160.00-23188.67%
TTWO231201P001290002023-11-21 11:15AM EST129.000.040.000.160.00-15182.81%
TTWO231201P001300002023-11-09 9:46AM EST130.000.350.000.160.00-26176.56%
TTWO231201P001310002023-10-30 10:55AM EST131.006.500.000.330.00-12191.02%
TTWO231201P001320002023-10-23 11:40AM EST132.003.820.000.750.00-10215.63%
TTWO231201P001330002023-11-27 10:52AM EST133.000.750.000.160.00-16158.59%
TTWO231201P001340002023-11-10 10:12AM EST134.000.400.000.160.00--3152.73%
TTWO231201P001350002023-11-29 12:58PM EST135.000.050.000.160.00-18146.88%
TTWO231201P001360002023-11-09 9:30AM EST136.000.620.000.820.00-11190.23%
TTWO231201P001370002023-11-15 9:30AM EST137.000.190.000.160.00-2020135.16%
TTWO231201P001380002023-11-16 12:56PM EST138.000.500.000.050.00-12110.16%
TTWO231201P001390002023-11-13 12:42PM EST139.000.370.001.150.00-99182.62%
TTWO231201P001400002023-11-17 12:35PM EST140.000.130.000.030.00-33393.75%
TTWO231201P001410002023-11-30 1:28PM EST141.000.010.000.11-0.02-66.67%218105.47%
TTWO231201P001420002023-11-08 9:34AM EST142.004.650.000.130.00--2102.34%
TTWO231201P001430002023-11-09 9:47AM EST143.002.210.000.130.00--396.48%
TTWO231201P001440002023-11-13 9:40AM EST144.000.040.000.13-1.52-97.44%41,25391.02%
TTWO231201P001450002023-11-27 11:36AM EST145.000.030.000.160.00-1032688.28%
TTWO231201P001460002023-11-29 3:31PM EST146.000.630.000.160.00-13982.42%
TTWO231201P001470002023-11-22 3:10PM EST147.000.110.000.160.00-1476.56%
TTWO231201P001480002023-11-20 9:30AM EST148.000.600.000.130.00-102367.97%
TTWO231201P001490002023-11-24 11:55AM EST149.000.200.000.070.00-42156.25%
TTWO231201P001500002023-11-30 3:39PM EST150.000.030.000.03-0.05-62.50%338449.61%
TTWO231201P001525002023-11-29 3:57PM EST152.500.060.000.05-0.12-66.67%164039.65%
TTWO231201P001550002023-11-29 3:58PM EST155.000.520.060.160.00-3024133.20%
TTWO231201P001575002023-11-30 3:59PM EST157.500.650.430.61-0.44-40.37%318927.83%
TTWO231201P001600002023-11-29 9:36AM EST160.002.801.842.250.00-1433.99%
TTWO231201P001675002023-11-20 10:43AM EST167.5012.158.659.550.00--178.52%
TTWO231201P001775002023-11-22 10:50AM EST177.5020.1018.6519.600.00--0139.45%
TTWO231201P001800002023-11-24 10:39AM EST180.0024.1521.2522.650.00-30133.59%