Singapore markets close in 3 hours 15 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
108.76+2.36 (+2.22%)
At close: 04:00PM EST
108.19 -0.57 (-0.52%)
After hours: 07:46PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230120C000500002022-11-10 10:02AM EST50.0049.900.000.000.00--00.00%
TTWO230120C000650002022-05-15 11:14PM EST65.0051.000.000.000.00--00.00%
TTWO230120C000700002022-11-10 9:47AM EST70.0029.400.000.000.00-100.00%
TTWO230120C000750002022-11-22 10:43AM EST75.0025.250.000.000.00-100.00%
TTWO230120C000800002022-11-30 10:16AM EST80.0022.500.000.000.00-100.00%
TTWO230120C000850002022-11-25 10:00AM EST85.0019.950.000.000.00-500.00%
TTWO230120C000900002022-11-29 10:00AM EST90.0013.500.000.000.00-500.00%
TTWO230120C000950002022-12-02 9:34AM EST95.0013.500.000.000.00-100.00%
TTWO230120C001000002022-12-02 12:50PM EST100.0011.230.000.000.00-900.00%
TTWO230120C001050002022-12-02 3:37PM EST105.007.880.000.000.00-1100.00%
TTWO230120C001100002022-12-02 3:54PM EST110.005.120.000.000.00-1000.78%
TTWO230120C001150002022-12-02 3:59PM EST115.003.070.000.000.00-14103.13%
TTWO230120C001200002022-12-02 3:48PM EST120.001.640.000.000.00-306.25%
TTWO230120C001250002022-12-02 12:36PM EST125.000.820.000.000.00-1906.25%
TTWO230120C001300002022-12-02 10:25AM EST130.000.400.000.000.00-3012.50%
TTWO230120C001350002022-12-02 1:27PM EST135.000.250.000.000.00-25012.50%
TTWO230120C001400002022-11-30 11:16AM EST140.000.130.000.000.00-10012.50%
TTWO230120C001450002022-12-02 12:23PM EST145.000.230.000.000.00-15012.50%
TTWO230120C001500002022-12-02 3:37PM EST150.000.100.000.000.00-1025.00%
TTWO230120C001550002022-11-25 10:57AM EST155.000.100.000.000.00-2025.00%
TTWO230120C001600002022-11-28 1:11PM EST160.000.070.000.000.00-1025.00%
TTWO230120C001650002022-12-01 11:50AM EST165.000.030.000.000.00-1025.00%
TTWO230120C001700002022-11-17 10:31AM EST170.000.100.000.000.00-2025.00%
TTWO230120C001750002022-12-02 2:41PM EST175.000.040.000.000.00-1025.00%
TTWO230120C001800002022-12-02 2:44PM EST180.000.050.000.000.00-2025.00%
TTWO230120C001850002022-11-07 3:28PM EST185.000.150.000.000.00-1025.00%
TTWO230120C001900002022-11-30 3:53PM EST190.000.010.000.000.00-6025.00%
TTWO230120C001950002022-11-04 10:28AM EST195.000.100.000.070.00-116860.55%
TTWO230120C002000002022-11-30 3:53PM EST200.000.020.000.000.00-3025.00%
TTWO230120C002100002022-11-23 10:12AM EST210.000.020.000.000.00-1050.00%
TTWO230120C002200002022-12-01 12:01PM EST220.000.010.000.000.00-2050.00%
TTWO230120C002300002022-08-25 11:18AM EST230.000.160.030.120.00-333181.45%
TTWO230120C002400002022-10-11 10:57AM EST240.000.060.010.180.00-16987.50%
TTWO230120C002500002022-11-23 12:39PM EST250.000.010.000.000.00-1050.00%
TTWO230120C002600002022-08-22 10:52AM EST260.000.040.020.220.00-119597.46%
TTWO230120C002700002022-11-14 10:19AM EST270.000.070.000.000.00-1050.00%
TTWO230120C002800002022-08-11 10:16AM EST280.000.070.000.210.00-536102.93%
TTWO230120C002900002022-08-16 1:14PM EST290.000.030.030.200.00-137107.23%
TTWO230120C003000002022-11-14 10:19AM EST300.000.030.000.000.00-1050.00%
TTWO230120C003100002022-06-15 2:36PM EST310.000.250.000.200.00-1103111.52%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230120P000550002022-11-25 10:56AM EST55.000.130.000.000.00-2050.00%
TTWO230120P000600002022-12-01 9:32AM EST60.000.130.000.000.00-4025.00%
TTWO230120P000650002022-11-25 10:55AM EST65.000.210.000.000.00-2025.00%
TTWO230120P000700002022-12-01 9:32AM EST70.000.160.000.000.00-4025.00%
TTWO230120P000750002022-12-01 9:32AM EST75.000.270.000.000.00-1025.00%
TTWO230120P000800002022-12-02 12:34PM EST80.000.390.000.000.00-1025.00%
TTWO230120P000850002022-12-02 3:54PM EST85.000.510.000.000.00-157012.50%
TTWO230120P000900002022-12-02 2:57PM EST90.000.910.000.000.00-67012.50%
TTWO230120P000950002022-12-02 3:13PM EST95.001.420.000.000.00-3006.25%
TTWO230120P001000002022-12-02 3:48PM EST100.002.380.000.000.00-3006.25%
TTWO230120P001050002022-12-02 3:27PM EST105.003.740.000.000.00-1403.13%
TTWO230120P001100002022-12-02 3:27PM EST110.005.920.000.000.00-2200.00%
TTWO230120P001150002022-12-02 12:57PM EST115.009.000.000.000.00-500.00%
TTWO230120P001200002022-12-02 9:39AM EST120.0014.300.000.000.00-100.00%
TTWO230120P001250002022-11-23 2:42PM EST125.0022.480.000.000.00-100.00%
TTWO230120P001300002022-11-21 2:36PM EST130.0032.500.000.000.00-200.00%
TTWO230120P001350002022-11-22 2:23PM EST135.0035.650.000.000.00-36000.00%
TTWO230120P001400002022-12-01 12:28PM EST140.0034.700.000.000.00-100.00%
TTWO230120P001450002022-11-22 2:52PM EST145.0045.800.000.000.00-1900.00%
TTWO230120P001500002022-11-22 3:18PM EST150.0050.300.000.000.00-61900.00%
TTWO230120P001550002022-11-22 3:18PM EST155.0055.300.000.000.00-13400.00%
TTWO230120P001600002022-11-30 3:43PM EST160.0055.000.000.000.00-29000.00%
TTWO230120P001650002022-11-08 3:24PM EST165.0071.950.000.000.00-49000.00%
TTWO230120P001700002022-11-08 3:25PM EST170.0076.300.000.000.00-4000.00%
TTWO230120P001750002022-11-15 9:41AM EST175.0072.300.000.000.00-200.00%
TTWO230120P001800002022-09-21 2:39PM EST180.0061.1854.1055.450.00-1100.00%
TTWO230120P001850002022-09-01 8:32AM EST185.0064.3575.3076.700.00-11078.71%
TTWO230120P001900002022-08-10 2:09PM EST190.0065.4062.1063.300.00-4000.00%
TTWO230120P001950002022-08-10 2:09PM EST195.0070.6567.0068.200.00-4050.00%
TTWO230120P002000002022-03-24 11:52AM EST200.0054.4063.9065.400.00-4190.00%
TTWO230120P002100002022-02-08 12:03PM EST210.0047.6056.7058.200.00-450.00%
TTWO230120P002200002022-01-21 9:38AM EST220.0060.5065.0067.200.00-10180.00%
TTWO230120P002300002022-02-23 2:09PM EST230.0075.0075.0078.900.00--50.00%
TTWO230120P002400002022-02-08 11:27AM EST240.0072.8084.5087.900.00-180.00%
TTWO230120P002500002021-11-10 6:53AM EST250.0096.2685.1089.800.00-130.00%
TTWO230120P002700002021-11-10 6:53AM EST270.0096.00104.80108.500.00-120.00%
TTWO230120P002900002022-01-18 12:11AM EST290.00151.50120.10123.100.00--00.00%
TTWO230120P003000002022-01-18 12:11AM EST300.00161.48130.20132.500.00--00.00%
TTWO230120P003100002022-01-13 2:12PM EST310.00155.00137.40140.600.00-110.00%