Singapore markets open in 8 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
149.87-4.23 (-2.74%)
At close: 04:00PM EDT
150.45 +0.58 (+0.39%)
After hours: 07:44PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO250117C000500002023-12-14 11:48AM EDT50.00116.05112.60116.250.00-110208.17%
TTWO250117C000550002022-12-12 12:30PM EDT55.0055.2557.3059.750.00-1160.00%
TTWO250117C000600002022-12-07 4:33PM EDT60.0050.4053.4555.950.00-240.00%
TTWO250117C000650002023-06-27 10:01AM EDT65.0085.7390.8592.750.00-23120.39%
TTWO250117C000700002024-05-21 9:31AM EDT70.0084.460.000.000.00-160.00%
TTWO250117C000750002023-02-27 4:59PM EDT75.0047.5151.7053.250.00-220.00%
TTWO250117C000800002024-01-26 3:25PM EDT80.0092.2573.6577.150.00-1488.28%
TTWO250117C000850002024-06-06 10:21AM EDT85.0085.9667.7570.650.00-5675.05%
TTWO250117C000900002024-06-07 11:33AM EDT90.0078.7562.7566.700.00-11471.91%
TTWO250117C000950002024-07-16 3:56PM EDT95.0061.8556.5060.100.00-1958.81%
TTWO250117C001000002024-06-17 3:45PM EDT100.0061.8952.0555.450.00-15856.02%
TTWO250117C001050002024-05-01 3:41PM EDT105.0045.4558.1561.850.00-52293.49%
TTWO250117C001100002024-05-29 3:37PM EDT110.0055.0049.4050.550.00-16469.64%
TTWO250117C001150002024-05-17 2:43PM EDT115.0038.9648.2049.600.00-63176.23%
TTWO250117C001200002024-05-16 11:52AM EDT120.0035.2543.9544.900.00-41671.40%
TTWO250117C001250002024-06-04 12:42PM EDT125.0045.8034.5535.400.00-58552.17%
TTWO250117C001300002024-06-06 3:05PM EDT130.0043.2528.8529.500.00-318345.25%
TTWO250117C001350002024-06-06 12:38PM EDT135.0038.8225.0026.550.00-194945.22%
TTWO250117C001400002024-06-28 11:44AM EDT140.0025.7518.6020.350.00-361236.40%
TTWO250117C001450002024-07-17 10:18AM EDT145.0018.4516.9018.00-0.10-0.54%211637.08%
TTWO250117C001500002024-07-12 2:39PM EDT150.0017.2013.9514.300.00-232333.90%
TTWO250117C001550002024-07-17 1:29PM EDT155.0012.0511.4511.80-1.95-13.93%2244533.00%
TTWO250117C001600002024-07-16 2:13PM EDT160.0010.649.209.60-0.50-4.49%163432.18%
TTWO250117C001650002024-07-16 2:16PM EDT165.008.857.508.05-0.20-2.21%495932.30%
TTWO250117C001700002024-07-11 9:56AM EDT170.006.905.956.200.00-172331.06%
TTWO250117C001750002024-07-16 11:47AM EDT175.005.694.604.900.00-186430.60%
TTWO250117C001800002024-07-17 12:13PM EDT180.004.253.653.90-0.55-11.46%461030.41%
TTWO250117C001850002024-07-17 12:36PM EDT185.003.302.243.10-0.95-22.35%140330.31%
TTWO250117C001900002024-07-10 10:00AM EDT190.002.222.142.470.00-5037930.30%
TTWO250117C001950002024-07-17 12:36PM EDT195.001.981.642.50-0.32-13.91%227132.56%
TTWO250117C002000002024-07-15 2:57PM EDT200.001.651.232.470.00-11,00534.47%
TTWO250117C002100002024-07-16 1:14PM EDT210.001.000.761.450.00-41,27833.34%
TTWO250117C002200002024-07-11 9:42AM EDT220.000.520.290.850.00-151532.63%
TTWO250117C002300002024-07-17 10:53AM EDT230.000.400.171.15-0.04-9.09%237137.72%
TTWO250117C002400002024-07-16 1:03PM EDT240.000.270.120.940.00-24338.89%
TTWO250117C002500002024-07-16 12:45PM EDT250.000.200.110.300.00-10030234.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO250117P000500002024-06-12 10:31AM EDT50.000.080.010.200.00-110964.45%
TTWO250117P000550002024-03-05 4:22PM EDT55.000.190.040.340.00-3863.77%
TTWO250117P000600002024-07-10 1:33PM EDT60.000.140.002.220.00-23678.96%
TTWO250117P000650002024-06-05 9:45AM EDT65.000.200.010.460.00-21455.52%
TTWO250117P000700002024-04-29 2:58PM EDT70.000.520.072.100.00-21866.70%
TTWO250117P000750002024-04-29 2:55PM EDT75.000.660.101.490.00-24057.62%
TTWO250117P000800002024-07-15 12:41PM EDT80.000.220.000.800.00-233652.95%
TTWO250117P000850002024-07-15 12:30PM EDT85.000.370.151.610.00-211256.69%
TTWO250117P000900002024-07-15 12:33PM EDT90.000.430.201.700.00-25,03252.65%
TTWO250117P000950002024-07-15 12:36PM EDT95.000.500.271.060.00-228742.87%
TTWO250117P001000002024-05-22 9:34AM EDT100.001.000.270.930.00-118937.71%
TTWO250117P001050002024-05-14 1:50PM EDT105.002.220.471.170.00-162,09135.85%
TTWO250117P001100002024-07-11 3:02PM EDT110.001.271.101.430.00-192933.80%
TTWO250117P001150002024-06-17 9:47AM EDT115.001.401.451.810.00-248632.13%
TTWO250117P001200002024-07-09 2:30PM EDT120.002.331.762.880.00-13,43433.04%
TTWO250117P001250002024-07-09 9:41AM EDT125.003.002.443.200.00-11,14330.07%
TTWO250117P001300002024-07-11 3:02PM EDT130.003.843.854.100.00-212,36328.82%
TTWO250117P001350002024-07-17 12:32PM EDT135.005.005.005.40-0.60-10.71%31,61128.13%
TTWO250117P001400002024-07-01 3:39PM EDT140.005.656.506.900.00-1201,14727.21%
TTWO250117P001450002024-07-17 12:35PM EDT145.007.658.309.50-1.35-15.00%11,07428.25%
TTWO250117P001500002024-07-12 10:01AM EDT150.009.1010.4011.400.00-275726.74%
TTWO250117P001550002024-07-17 12:34PM EDT155.0012.6712.8514.00+0.22+1.77%245726.11%
TTWO250117P001600002024-07-11 11:12AM EDT160.0014.7014.9516.200.00-1040823.65%
TTWO250117P001650002024-07-10 3:57PM EDT165.0019.7519.0020.150.00-430124.65%
TTWO250117P001700002024-06-24 1:24PM EDT170.0016.9522.1024.050.00-916924.87%
TTWO250117P001750002024-06-05 1:43PM EDT175.0015.5023.7525.500.00-74613.76%
TTWO250117P001800002024-02-09 10:32AM EDT180.0028.5036.8037.850.00-45141.22%
TTWO250117P001850002024-02-08 1:15PM EDT185.0024.4540.5042.150.00-1642.14%
TTWO250117P001900002024-02-08 12:59PM EDT190.0027.4544.2048.400.00-213648.20%
TTWO250117P001950002024-06-03 3:31PM EDT195.0032.8139.7542.950.00-100.00%
TTWO250117P002000002024-03-21 12:08PM EDT200.0047.6857.3060.950.00-5055.17%
TTWO250117P002100002024-02-09 10:30AM EDT210.0057.3564.0068.250.00-2050.93%
TTWO250117P002200002024-02-09 10:37AM EDT220.0066.8074.0578.200.00-2054.92%
TTWO250117P002300002024-02-09 10:33AM EDT230.0075.6084.0088.300.00-1058.70%