Singapore markets close in 4 hours 11 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
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230421C000550002022-11-10 9:35AM EST55.0044.4554.7555.850.00-1481.81%
TTWO230421C000600002022-11-07 10:05AM EST60.0049.5049.9051.100.00--175.44%
TTWO230421C000750002022-11-21 9:43AM EST75.0027.3536.2536.950.00--560.99%
TTWO230421C000800002022-09-29 1:57PM EST80.0035.0547.2048.600.00--1141.21%
TTWO230421C000850002022-11-10 10:40AM EST85.0020.5527.6028.500.00-2854.44%
TTWO230421C000900002022-11-29 9:41AM EST90.0018.3023.7524.200.00-58351.23%
TTWO230421C000950002022-12-02 9:40AM EST95.0018.6519.8520.45+3.65+24.33%57149.76%
TTWO230421C001000002022-12-01 1:52PM EST100.0014.5016.6016.900.00-8013747.11%
TTWO230421C001050002022-11-28 12:40PM EST105.0010.0013.5013.700.00-279344.86%
TTWO230421C001100002022-11-23 11:05AM EST110.007.9010.7010.950.00-1743.20%
TTWO230421C001150002022-12-02 2:34PM EST115.008.288.408.60+0.85+11.44%111141.84%
TTWO230421C001200002022-11-18 3:08PM EST120.003.756.456.650.00-12940.76%
TTWO230421C001250002022-12-01 3:30PM EST125.004.254.805.050.00-18439.83%
TTWO230421C001300002022-11-10 1:27PM EST130.001.973.603.750.00-33,03538.93%
TTWO230421C001350002022-11-30 2:05PM EST135.001.962.522.860.00-231638.79%
TTWO230421C001400002022-12-02 3:47PM EST140.001.961.872.09+0.46+30.67%163138.26%
TTWO230421C001450002022-11-30 3:31PM EST145.001.151.341.540.00-1638.01%
TTWO230421C001500002022-11-08 9:30AM EST150.000.051.021.130.00-5837.84%
TTWO230421C001550002022-11-03 9:20AM EST155.002.210.710.880.00-2338.27%
TTWO230421C001600002022-11-03 9:19AM EST160.001.730.510.740.00-2639.28%
TTWO230421C001650002022-11-03 9:19AM EST165.001.370.380.550.00--139.23%
TTWO230421C001700002022-11-28 3:49PM EST170.000.280.240.460.00-1240.06%
TTWO230421C001750002022-11-23 10:07AM EST175.000.220.120.390.00-2340.89%
TTWO230421C001800002022-11-23 10:07AM EST180.000.190.080.400.00-2542.99%
TTWO230421C001850002022-11-25 11:02AM EST185.000.220.050.360.00-2344.07%
TTWO230421C001900002022-11-25 11:03AM EST190.000.140.020.330.00-2445.22%
TTWO230421C001950002022-12-02 9:30AM EST195.000.160.050.29+0.03+23.08%1645.95%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230421P000500002022-11-18 12:29PM EST50.000.460.160.540.00-5567.29%
TTWO230421P000550002022-11-11 9:31AM EST55.000.750.270.650.00-5762.84%
TTWO230421P000600002022-11-08 1:07PM EST60.001.350.490.880.00-202260.40%
TTWO230421P000650002022-11-09 12:02PM EST65.001.870.671.110.00-96693656.62%
TTWO230421P000700002022-12-01 9:30AM EST70.001.301.001.220.00-1352.56%
TTWO230421P000750002022-11-18 3:56PM EST75.002.681.451.570.00-303950.49%
TTWO230421P000800002022-11-18 3:18PM EST80.003.651.932.160.00-8156348.40%
TTWO230421P000850002022-12-01 9:37AM EST85.003.092.602.810.00-158345.69%
TTWO230421P000900002022-12-01 3:57PM EST90.004.043.503.650.00-45943.18%
TTWO230421P000950002022-11-11 11:32AM EST95.007.404.654.850.00-13,00341.39%
TTWO230421P001000002022-11-30 2:05PM EST100.007.806.056.350.00-2335139.70%
TTWO230421P001050002022-11-30 10:24AM EST105.0011.357.858.100.00-243837.73%
TTWO230421P001100002022-12-02 12:38PM EST110.0010.6810.0510.40-1.04-8.87%321236.49%
TTWO230421P001150002022-12-02 3:26PM EST115.0012.8912.6513.05-4.94-27.71%1335.10%
TTWO230421P001200002022-11-21 1:36PM EST120.0024.0015.7016.050.00-110533.52%
TTWO230421P001250002022-12-02 12:49PM EST125.0019.8019.1519.55-8.10-29.03%112432.39%
TTWO230421P001300002022-10-11 1:45PM EST130.0021.0531.7032.450.00-1967.80%
TTWO230421P001350002022-11-07 3:38PM EST135.0029.1527.1027.700.00-121030.92%
TTWO230421P001400002022-11-29 2:58PM EST140.0038.7531.5532.050.00-1329.35%
TTWO230421P001500002022-11-08 11:19AM EST150.0053.6040.6541.800.00-1032.35%
TTWO230421P001600002022-10-03 12:24PM EST160.0047.6543.9545.000.00-140.00%
TTWO230421P001700002022-08-11 11:12AM EST170.0049.0043.0543.850.00--10.00%
TTWO230421P001800002022-11-10 9:38AM EST180.0082.4570.6071.850.00-1046.41%
TTWO230421P001850002022-08-16 1:46PM EST185.0049.3056.0557.450.00-110.00%