Singapore markets close in 4 hours 51 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
106.98-1.78 (-1.64%)
At close: 04:00PM EST
107.39 +0.41 (+0.38%)
After hours: 07:41PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221216C000550002022-11-21 9:34AM EST55.0042.7051.2552.500.00-12223.63%
TTWO221216C000700002022-11-09 9:40AM EST70.0025.1336.3037.550.00-13155.08%
TTWO221216C000750002022-11-11 10:38AM EST75.0027.5031.3032.550.00-15133.89%
TTWO221216C000800002022-11-22 10:06AM EST80.0018.5026.3028.100.00-22693.55%
TTWO221216C000850002022-11-18 3:00PM EST85.0014.8521.8522.400.00-6971.29%
TTWO221216C000900002022-11-17 2:32PM EST90.0011.0216.8017.350.00-14852.05%
TTWO221216C000920002022-12-05 11:33AM EST92.0016.9015.0015.55+7.30+76.04%1258.01%
TTWO221216C000940002022-11-21 9:42AM EST94.006.7513.0513.500.00--251.47%
TTWO221216C000950002022-12-02 10:14AM EST95.0013.0012.0012.800.00-315952.64%
TTWO221216C000960002022-11-30 1:30PM EST96.007.9011.2011.600.00-11854.98%
TTWO221216C000965002022-12-05 11:02AM EST96.5013.1510.6511.15+7.55+134.82%12154.44%
TTWO221216C000970002022-11-30 1:06PM EST97.007.0510.2010.700.00-12553.76%
TTWO221216C000980002022-12-01 1:01PM EST98.008.359.459.800.00-13252.15%
TTWO221216C000990002022-11-30 10:45AM EST99.004.958.608.900.00-14150.24%
TTWO221216C001000002022-12-05 10:42AM EST100.0010.057.758.00+1.15+12.92%21,55948.05%
TTWO221216C001010002022-12-05 9:46AM EST101.008.406.907.20+1.40+20.00%11947.34%
TTWO221216C001020002022-12-05 9:37AM EST102.008.106.106.40+0.79+10.81%13246.09%
TTWO221216C001030002022-11-30 3:36PM EST103.005.005.355.600.00-21944.39%
TTWO221216C001040002022-12-02 11:27AM EST104.005.004.654.900.00-24843.70%
TTWO221216C001050002022-12-05 2:04PM EST105.003.844.004.20-1.31-25.44%191,24142.38%
TTWO221216C001060002022-12-05 2:27PM EST106.003.603.403.60-0.60-14.29%1111241.85%
TTWO221216C001070002022-12-05 3:58PM EST107.002.972.893.05-0.88-22.86%82541.31%
TTWO221216C001080002022-12-05 12:56PM EST108.002.742.382.54-0.71-20.58%323540.60%
TTWO221216C001090002022-12-05 2:58PM EST109.001.971.942.12-0.89-31.12%813340.43%
TTWO221216C001100002022-12-05 10:44AM EST110.002.741.571.73+0.38+16.10%345939.94%
TTWO221216C001110002022-12-05 10:57AM EST111.002.351.261.42+0.33+16.34%106639.94%
TTWO221216C001120002022-12-05 10:57AM EST112.001.911.011.14+0.39+25.66%4439.65%
TTWO221216C001130002022-12-02 3:58PM EST113.001.300.800.920.00-115139.70%
TTWO221216C001140002022-12-05 10:49AM EST114.001.270.630.74+0.21+19.81%354439.84%
TTWO221216C001150002022-12-05 10:42AM EST115.001.000.490.58+0.13+14.94%3931839.70%
TTWO221216C001200002022-12-05 11:57AM EST120.000.220.150.22-0.08-26.67%260942.68%
TTWO221216C001250002022-11-28 2:52PM EST125.000.120.020.230.00-31,38354.59%
TTWO221216C001300002022-12-02 12:55PM EST130.000.050.010.190.00-1546756.45%
TTWO221216C001350002022-12-01 1:04PM EST135.000.090.010.100.00-127159.96%
TTWO221216C001400002022-12-02 9:41AM EST140.000.070.000.000.00-116725.00%
TTWO221216C001450002022-12-02 9:53AM EST145.000.050.000.160.00-2917379.10%
TTWO221216C001500002022-11-28 3:34PM EST150.000.060.000.160.00-112786.52%
TTWO221216C001550002022-11-21 3:40PM EST155.000.050.000.200.00-19896.29%
TTWO221216C001600002022-11-21 12:53PM EST160.000.030.000.150.00-15499.41%
TTWO221216C001650002022-11-09 1:37PM EST165.000.150.000.150.00-2028105.86%
TTWO221216C001700002022-11-09 1:37PM EST170.000.150.000.150.00-101,651112.11%
TTWO221216C001750002022-11-21 3:43PM EST175.000.040.000.050.00-458649104.69%
TTWO221216C001800002022-11-03 9:33AM EST180.000.130.000.100.00-217117.97%
TTWO221216C001850002022-12-02 9:47AM EST185.000.040.000.090.00-1226121.88%
TTWO221216C001900002022-11-29 11:34AM EST190.000.020.000.080.00-5052125.39%
TTWO221216C001950002022-11-03 9:31AM EST195.000.080.000.080.00-22130.47%
TTWO221216C002000002022-11-25 12:39PM EST200.000.030.000.020.00-466475118.75%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221216P000550002022-11-09 1:01PM EST55.000.060.000.270.00-4069178.91%
TTWO221216P000600002022-11-10 1:36PM EST60.000.140.000.090.00-1019136.33%
TTWO221216P000650002022-12-05 9:30AM EST65.000.030.000.13-0.02-40.00%119124.61%
TTWO221216P000700002022-12-05 9:30AM EST70.000.050.000.02+0.03+150.00%12887.50%
TTWO221216P000750002022-12-01 9:30AM EST75.000.040.000.050.00-132482.03%
TTWO221216P000800002022-12-05 3:01PM EST80.000.050.000.14-0.10-66.67%31,58177.73%
TTWO221216P000850002022-12-05 2:04PM EST85.000.110.010.170.00-101,05466.02%
TTWO221216P000870002022-11-23 1:56PM EST87.000.460.030.350.00--268.46%
TTWO221216P000880002022-11-23 9:45AM EST88.000.630.030.360.00--365.63%
TTWO221216P000890002022-11-23 3:32PM EST89.000.550.040.230.00--758.40%
TTWO221216P000900002022-12-05 3:12PM EST90.000.160.020.29-0.06-27.27%1011,69856.84%
TTWO221216P000910002022-12-05 9:35AM EST91.000.110.050.29-0.65-85.53%3454.69%
TTWO221216P000920002022-11-23 1:56PM EST92.000.940.010.270.00--356.93%
TTWO221216P000930002022-11-28 2:52PM EST93.001.080.170.210.00-6750.78%
TTWO221216P000935002022-11-28 2:15PM EST93.501.220.190.240.00-21050.68%
TTWO221216P000940002022-11-23 9:45AM EST94.001.570.210.250.00--749.51%
TTWO221216P000950002022-12-02 3:59PM EST95.000.220.260.290.00-468447.95%
TTWO221216P000960002022-12-01 10:54AM EST96.000.650.310.370.00-11347.51%
TTWO221216P000965002022-12-05 9:33AM EST96.500.250.350.41-0.25-50.00%1747.07%
TTWO221216P000970002022-12-01 11:56AM EST97.000.780.390.460.00-3446.83%
TTWO221216P000980002022-11-30 1:07PM EST98.001.840.470.550.00-21145.65%
TTWO221216P000990002022-12-01 10:16AM EST99.001.180.560.670.00-1444.78%
TTWO221216P001000002022-12-05 3:48PM EST100.000.750.710.81+0.13+20.97%10957543.85%
TTWO221216P001010002022-12-05 2:07PM EST101.000.980.880.98-0.64-39.51%27542.97%
TTWO221216P001020002022-11-30 2:17PM EST102.002.441.071.180.00-91942.09%
TTWO221216P001030002022-12-01 2:26PM EST103.002.051.301.440.00-11741.58%
TTWO221216P001040002022-11-29 3:25PM EST104.004.651.581.730.00-5540.89%
TTWO221216P001050002022-12-05 3:38PM EST105.002.041.942.06+0.38+22.89%3417140.14%
TTWO221216P001060002022-12-05 9:46AM EST106.001.882.312.45-1.42-43.03%51639.53%
TTWO221216P001070002022-12-05 3:18PM EST107.002.942.762.90-1.71-36.77%14339.01%
TTWO221216P001080002022-12-02 3:45PM EST108.002.713.203.450.00-939939.11%
TTWO221216P001090002022-12-02 9:50AM EST109.004.353.804.050.00-5539.19%
TTWO221216P001100002022-12-05 11:25AM EST110.003.404.404.70-0.39-10.29%121,33939.23%
TTWO221216P001110002022-12-01 9:53AM EST111.006.005.105.350.00--138.55%
TTWO221216P001150002022-12-05 11:32AM EST115.006.858.308.65-3.05-30.81%217440.82%
TTWO221216P001200002022-12-05 12:32PM EST120.0012.3512.9013.35+0.85+7.39%319146.88%
TTWO221216P001250002022-12-01 9:31AM EST125.0018.5017.3518.300.00-14356.89%
TTWO221216P001300002022-11-22 2:48PM EST130.0030.8022.1523.400.00-111172.17%
TTWO221216P001350002022-11-09 9:32AM EST135.0041.5527.2028.400.00-1082.62%
TTWO221216P001400002022-11-09 10:02AM EST140.0046.0532.1533.650.00-20102.93%
TTWO221216P001450002022-11-21 3:56PM EST145.0047.7537.1538.400.00-10101.76%
TTWO221216P001500002022-11-09 10:27AM EST150.0056.4542.1543.600.00-10120.02%
TTWO221216P001550002022-11-07 9:52AM EST155.0048.2547.1548.750.00-10135.11%
TTWO221216P001600002022-11-08 11:22AM EST160.0062.7552.1053.500.00-110132.32%
TTWO221216P001650002022-10-06 10:00AM EST165.0044.7255.4557.600.00-480.00%
TTWO221216P001700002022-09-09 10:13AM EST170.0043.6648.7549.850.00-100.00%
TTWO221216P001750002022-11-08 11:12AM EST175.0079.7567.1568.400.00-10148.63%
TTWO221216P001850002022-04-25 1:57PM EST185.0054.2063.0065.000.00--50.00%
TTWO221216P001950002022-04-28 9:27AM EST195.0074.2068.6071.100.00-450.00%