Singapore markets open in 4 hours 27 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
118.59+2.28 (+1.96%)
At close: 04:00PM EDT
118.59 0.00 (0.00%)
After hours: 04:09PM EDT
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230915C000550002023-03-14 1:42PM EDT55.0060.7064.6566.050.00-2280.47%
TTWO230915C000700002023-03-02 12:02PM EDT70.0045.0050.6052.100.00--167.07%
TTWO230915C000900002023-03-16 10:47AM EDT90.0029.0032.8533.800.00--351.56%
TTWO230915C001000002023-03-20 12:49PM EDT100.0023.6025.1025.850.00-21148.57%
TTWO230915C001050002023-03-20 12:49PM EDT105.0020.1021.4021.950.00-21445.47%
TTWO230915C001100002023-03-10 2:19PM EDT110.0013.4617.9518.600.00-12443.67%
TTWO230915C001150002023-03-14 9:53AM EDT115.0011.7014.9515.600.00-15242.22%
TTWO230915C001200002023-03-15 12:19PM EDT120.0010.2012.1012.700.00-14840.31%
TTWO230915C001250002023-03-21 2:15PM EDT125.009.759.8510.35+0.60+6.56%28939.24%
TTWO230915C001300002023-03-15 1:07PM EDT130.006.457.858.100.00-419137.62%
TTWO230915C001350002023-03-21 12:55PM EDT135.006.056.056.45+0.35+6.14%2981636.98%
TTWO230915C001400002023-03-15 3:50PM EDT140.004.504.654.900.00-12335.80%
TTWO230915C001450002023-03-16 12:50PM EDT145.003.103.503.800.00-11735.34%
TTWO230915C001500002023-03-17 10:55AM EDT150.002.332.472.890.00-2012934.82%
TTWO230915C001550002023-02-14 3:57PM EDT155.001.751.692.000.00--133.49%
TTWO230915C001600002023-03-13 3:35PM EDT160.001.441.451.850.00-1735.27%
TTWO230915C001650002023-03-17 2:45PM EDT165.001.000.991.270.00-1634.13%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230915P000550002023-03-03 4:25PM EDT55.000.420.140.580.00-2057.86%
TTWO230915P000600002023-03-06 11:18AM EDT60.000.470.290.760.00-1155.62%
TTWO230915P000800002023-03-03 12:40PM EDT80.001.611.401.670.00-1246.02%
TTWO230915P000850002023-03-20 9:52AM EDT85.002.301.862.080.00-33143.30%
TTWO230915P000900002023-03-06 2:12PM EDT90.002.532.232.830.00-11142.03%
TTWO230915P000950002023-03-02 11:09AM EDT95.004.403.203.450.00-134039.28%
TTWO230915P001000002023-03-06 4:21PM EDT100.004.674.204.450.00-107637.60%
TTWO230915P001050002023-03-15 10:04AM EDT105.008.005.505.700.00-742136.04%
TTWO230915P001100002023-03-14 9:42AM EDT110.009.507.007.400.00-16035.10%
TTWO230915P001150002023-03-10 10:58AM EDT115.0012.108.809.250.00-16833.65%
TTWO230915P001200002023-03-14 9:58AM EDT120.0014.4511.0011.350.00-16231.97%
TTWO230915P001250002023-03-14 1:03PM EDT125.0016.3013.5514.250.00-2431.65%
TTWO230915P001300002023-02-17 3:34PM EDT130.0021.2018.1518.850.00-21435.59%
TTWO230915P001350002023-03-07 12:28PM EDT135.0020.8519.7520.500.00-5929.12%
TTWO230915P001400002023-01-20 2:45PM EDT140.0034.9528.3529.200.00-9945.46%
TTWO230915P001450002023-02-03 12:39PM EDT145.0033.8529.0029.700.00-1433.37%
TTWO230915P001500002023-01-26 2:08PM EDT150.0039.7540.1041.400.00-1657.96%
TTWO230915P001550002023-01-31 2:14PM EDT155.0042.0039.2040.500.00--042.77%