Singapore markets close in 4 hours 58 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
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230317C000500002022-11-10 10:22AM EST50.0050.5557.5058.500.00--195.02%
TTWO230317C000550002022-11-10 10:09AM EST55.0046.2052.5053.650.00--286.08%
TTWO230317C000600002022-12-02 12:40PM EST60.0049.7047.6048.750.00-303078.13%
TTWO230317C000650002022-11-28 11:40AM EST65.0038.3742.9544.150.00-2674.24%
TTWO230317C000700002022-11-28 11:40AM EST70.0033.8038.3539.200.00--267.94%
TTWO230317C000800002022-12-05 11:46AM EST80.0031.2729.0030.10+5.71+22.34%14057.84%
TTWO230317C000850002022-11-18 9:56AM EST85.0019.4525.1025.750.00-54055.54%
TTWO230317C000900002022-11-28 9:42AM EST90.0017.6020.8521.550.00-51751.40%
TTWO230317C000950002022-12-05 3:30PM EST95.0017.3717.4017.75-0.53-2.96%628550.49%
TTWO230317C001000002022-12-05 3:30PM EST100.0013.9714.0014.25-0.13-0.92%6411447.74%
TTWO230317C001050002022-12-05 11:46AM EST105.0012.1010.9511.20+0.25+2.11%115445.64%
TTWO230317C001100002022-12-05 9:46AM EST110.009.408.358.55+0.25+2.73%130443.75%
TTWO230317C001150002022-12-02 1:52PM EST115.006.906.156.400.00-46242.38%
TTWO230317C001200002022-12-02 2:32PM EST120.004.974.404.650.00-47641.14%
TTWO230317C001250002022-12-05 10:25AM EST125.003.913.103.30+0.86+28.20%161240.14%
TTWO230317C001300002022-12-05 9:42AM EST130.002.692.042.36+0.31+13.03%126739.76%
TTWO230317C001350002022-12-05 9:42AM EST135.001.891.451.66+0.79+71.82%46339.43%
TTWO230317C001400002022-11-30 1:34PM EST140.001.410.971.16+0.52+58.43%205739.23%
TTWO230317C001450002022-11-23 10:18AM EST145.000.570.690.850.00-101639.62%
TTWO230317C001500002022-11-17 1:11PM EST150.000.450.530.630.00-53040.09%
TTWO230317C001550002022-11-08 11:02AM EST155.000.320.280.510.00-1941.24%
TTWO230317C001600002022-11-10 3:37PM EST160.000.270.230.500.00-21343.77%
TTWO230317C001650002022-11-17 10:36AM EST165.000.270.130.430.00-2745.09%
TTWO230317C001700002022-11-29 12:58PM EST170.000.330.090.370.00-1846.29%
TTWO230317C001750002022-11-25 10:58AM EST175.000.170.070.340.00-2347.90%
TTWO230317C001800002022-11-23 10:09AM EST180.000.150.060.310.00-2349.37%
TTWO230317C001850002022-11-25 10:59AM EST185.000.190.050.290.00-2550.88%
TTWO230317C001900002022-12-05 12:01PM EST190.000.110.040.23-0.03-21.43%2551.07%
TTWO230317C001950002022-11-23 10:10AM EST195.000.130.040.260.00-51350.00%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230317P000500002022-11-22 9:37AM EST50.000.300.070.370.00-101571.29%
TTWO230317P000550002022-11-17 10:55AM EST55.000.560.150.450.00-12466.50%
TTWO230317P000600002022-11-21 1:11PM EST60.000.770.270.490.00-6661.28%
TTWO230317P000650002022-11-23 11:34AM EST65.000.850.440.740.00-110558.74%
TTWO230317P000700002022-12-02 9:57AM EST70.000.850.770.930.00-1555.74%
TTWO230317P000750002022-12-05 3:29PM EST75.001.201.141.260.00-13752.81%
TTWO230317P000800002022-12-02 11:01AM EST80.001.701.591.720.00-18550.48%
TTWO230317P000850002022-12-05 11:12AM EST85.002.002.222.36-0.33-14.16%29647.78%
TTWO230317P000900002022-12-05 9:33AM EST90.002.733.053.25-0.62-18.51%5515345.48%
TTWO230317P000950002022-12-05 10:27AM EST95.003.704.204.40-0.49-11.69%225543.21%
TTWO230317P001000002022-12-05 12:12PM EST100.005.385.705.95-1.61-23.03%828441.40%
TTWO230317P001050002022-12-01 3:13PM EST105.008.157.607.900.00-23239.70%
TTWO230317P001100002022-12-02 10:50AM EST110.0010.219.9010.250.00-285737.90%
TTWO230317P001150002022-12-02 9:40AM EST115.0013.2512.8013.100.00-37836.37%
TTWO230317P001200002022-11-16 9:34AM EST120.0020.9016.0516.450.00-102535.11%
TTWO230317P001250002022-11-30 2:00PM EST125.0022.3819.7020.100.00-219033.20%
TTWO230317P001300002022-11-30 3:27PM EST130.0025.9723.8524.250.00-12732.02%
TTWO230317P001350002022-11-17 1:16PM EST135.0035.6028.1028.800.00-22831.98%
TTWO230317P001400002022-12-01 9:34AM EST140.0033.3032.8033.600.00-1233.23%
TTWO230317P001450002022-11-21 9:33AM EST145.0047.3037.6038.750.00-1038.31%
TTWO230317P001500002022-11-18 9:33AM EST150.0050.2042.5543.450.00-1037.21%
TTWO230317P001550002022-08-04 2:13PM EST155.0031.5037.7038.400.00--10.00%
TTWO230317P001600002022-08-29 2:16PM EST160.0037.3646.3547.250.00-110.00%
TTWO230317P001650002022-08-10 10:13AM EST165.0042.3039.5040.350.00--80.00%
TTWO230317P001700002022-10-07 11:47AM EST170.0050.2560.8562.250.00-110.00%
TTWO230317P001750002022-08-02 10:42AM EST175.0048.9055.7556.950.00--10.00%
TTWO230317P001850002022-08-02 12:06PM EST185.0056.8065.4566.600.00--00.00%