Singapore markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
155.32+1.11 (+0.72%)
At close: 04:00PM EST
155.77 +0.45 (+0.29%)
After hours: 07:51PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240119C000550002023-06-12 8:30AM EST55.0079.500.000.000.00-190.00%
TTWO240119C000600002023-03-01 3:10PM EST60.0052.9261.6063.500.00-110.00%
TTWO240119C000650002023-03-31 1:58PM EST65.0058.2562.1563.500.00-450.00%
TTWO240119C000700002023-10-10 9:08AM EST70.0076.740.000.000.00-1150.00%
TTWO240119C000750002023-08-21 9:08AM EST75.0065.3268.8069.750.00-150.00%
TTWO240119C000800002023-11-09 2:00PM EST80.0067.0574.5076.900.00-112100.98%
TTWO240119C000850002023-07-21 1:46PM EST85.0067.9754.1555.300.00-4230.00%
TTWO240119C000900002023-12-07 9:31AM EST90.0065.7464.9566.700.00-11189.26%
TTWO240119C000950002023-08-07 1:54PM EST95.0049.5047.9549.000.00-7380.00%
TTWO240119C001000002023-12-05 10:11AM EST100.0055.4554.5056.650.00-19765.82%
TTWO240119C001050002023-12-07 12:04PM EST105.0049.6050.4551.450.00-129270.12%
TTWO240119C001100002023-12-07 11:37AM EST110.0045.0045.6047.200.00-325771.17%
TTWO240119C001150002023-12-05 10:03AM EST115.0041.7040.1541.550.00-2733854.30%
TTWO240119C001200002023-12-07 10:54AM EST120.0034.7535.4036.700.00-126451.42%
TTWO240119C001250002023-11-14 9:30AM EST125.0030.5030.4532.200.00-11,11158.18%
TTWO240119C001300002023-12-07 11:34AM EST130.0025.3725.7526.850.00-11,39447.25%
TTWO240119C001350002023-12-06 11:59AM EST135.0024.0020.8022.450.00-41,71744.90%
TTWO240119C001400002023-12-06 1:51PM EST140.0018.9016.4017.400.00-21,22336.73%
TTWO240119C001450002023-12-06 11:52AM EST145.0014.7012.1512.700.00-395430.65%
TTWO240119C001500002023-12-08 3:22PM EST150.008.938.258.85+1.38+18.28%51,20128.11%
TTWO240119C001550002023-12-08 3:49PM EST155.005.355.105.25+0.65+13.83%631,87824.23%
TTWO240119C001600002023-12-08 3:57PM EST160.002.902.842.91+0.41+16.47%1,8023,90322.96%
TTWO240119C001650002023-12-08 2:11PM EST165.001.471.411.49+0.27+22.50%52176422.51%
TTWO240119C001700002023-12-08 3:38PM EST170.000.750.640.84+0.18+31.58%4631,19323.56%
TTWO240119C001750002023-12-08 2:34PM EST175.000.330.290.50+0.05+17.86%690024.95%
TTWO240119C001800002023-12-08 1:21PM EST180.000.160.100.22+0.07+77.78%3849424.68%
TTWO240119C001850002023-12-07 12:57PM EST185.000.080.080.110.00-67791725.24%
TTWO240119C001900002023-12-05 2:54PM EST190.000.150.010.250.00-1141032.47%
TTWO240119C001950002023-12-04 2:45PM EST195.000.090.000.690.00-128843.60%
TTWO240119C002000002023-12-05 10:39AM EST200.000.050.000.070.00-11499732.32%
TTWO240119C002100002023-12-05 2:56PM EST210.000.120.010.120.00-1148440.38%
TTWO240119C002200002023-11-28 2:48PM EST220.000.080.000.650.00-521152.78%
TTWO240119C002300002023-11-08 9:30AM EST230.000.130.000.000.00-121025.00%
TTWO240119C002400002023-12-01 11:15AM EST240.000.150.000.210.00-18754.10%
TTWO240119C002500002023-11-08 11:48AM EST250.000.040.000.240.00-219359.38%
TTWO240119C002600002023-10-04 9:42AM EST260.000.090.000.180.00-32061.33%
TTWO240119C002700002023-10-27 10:52AM EST270.000.100.000.170.00-1064.75%
TTWO240119C002800002023-12-07 2:03PM EST280.000.060.000.060.00-118561.33%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240119P000500002023-09-28 8:48AM EST50.000.020.000.110.00-2130128.52%
TTWO240119P000550002023-12-05 3:12PM EST55.000.020.000.750.00-119151.66%
TTWO240119P000600002023-08-09 9:28AM EST60.000.090.020.190.00-412117.19%
TTWO240119P000650002023-09-13 1:02PM EST65.000.100.010.170.00-28105.86%
TTWO240119P000700002023-10-16 1:05PM EST70.000.140.000.500.00-2107111.72%
TTWO240119P000750002023-10-17 8:47AM EST75.000.140.000.000.00-238750.00%
TTWO240119P000800002023-10-24 9:05AM EST80.000.170.000.750.00-2101100.78%
TTWO240119P000850002023-11-07 2:05PM EST85.000.120.000.400.00-211283.98%
TTWO240119P000900002023-11-07 2:04PM EST90.000.220.000.170.00-227168.36%
TTWO240119P000950002023-11-07 10:39AM EST95.000.290.000.750.00-28777.34%
TTWO240119P001000002023-12-01 2:17PM EST100.000.050.000.450.00-81,23264.60%
TTWO240119P001050002023-12-01 10:47AM EST105.000.050.000.450.00-12,81058.30%
TTWO240119P001100002023-12-05 9:30AM EST110.000.150.000.670.00-11,20455.86%
TTWO240119P001150002023-11-14 10:00AM EST115.000.300.000.750.00-182250.73%
TTWO240119P001200002023-12-08 12:07PM EST120.000.050.000.16-0.30-85.71%21,32038.48%
TTWO240119P001250002023-12-05 9:30AM EST125.000.250.060.260.00-11,21636.08%
TTWO240119P001300002023-12-08 12:29PM EST130.000.150.080.30-0.13-46.43%32,20831.47%
TTWO240119P001350002023-12-08 11:49AM EST135.000.280.140.51-0.14-33.33%21,26529.22%
TTWO240119P001400002023-12-08 9:42AM EST140.000.590.540.59-0.21-26.25%211,05624.17%
TTWO240119P001450002023-12-08 2:41PM EST145.001.041.071.18-0.46-30.67%291,09522.73%
TTWO240119P001500002023-12-08 3:58PM EST150.002.112.082.21-0.67-24.10%3024,16621.13%
TTWO240119P001550002023-12-08 3:21PM EST155.003.703.904.05-1.02-21.61%5443220.04%
TTWO240119P001600002023-12-08 12:22PM EST160.006.506.656.80-1.20-15.58%5832118.92%
TTWO240119P001650002023-12-07 11:47AM EST165.0011.4510.2011.250.00-27623.02%
TTWO240119P001700002023-12-01 1:41PM EST170.0012.0514.4015.300.00-6621.58%
TTWO240119P001750002023-12-05 1:38PM EST175.0019.9519.2020.200.00-5925.20%
TTWO240119P001800002023-07-14 9:04AM EST180.0031.4039.4540.200.00-20113.81%
TTWO240119P001850002023-05-17 11:50AM EST185.0060.0045.9546.800.00-20127.98%
TTWO240119P001900002022-11-08 3:25PM EST190.0096.0588.6590.150.00-530318.48%
TTWO240119P001950002022-11-08 9:31AM EST195.00102.0095.1596.550.00-100331.62%
TTWO240119P002000002022-08-08 8:32AM EST200.0074.1580.4081.750.00-56240.31%
TTWO240119P002200002021-10-13 9:42AM EST220.0064.4564.0069.000.00--174.85%
TTWO240119P002300002022-05-09 8:33AM EST230.00117.7195.5098.300.00-11202.48%
TTWO240119P002400002022-05-04 2:46PM EST240.00116.00111.70114.500.00-29240.99%
TTWO240119P002500002023-05-18 8:53AM EST250.00111.30110.90111.950.00-10191.31%
TTWO240119P002700002022-01-10 1:01PM EST270.00132.52103.60105.800.00--00.00%
TTWO240119P002800002022-01-10 1:01PM EST280.00142.16112.70114.600.00--00.00%