Singapore Markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
117.48+3.92 (+3.45%)
At close: 04:00PM EDT
117.48 0.00 (0.00%)
Pre-market: 05:39AM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240119C000550002022-08-10 1:39PM EDT55.0073.5069.6070.95+73.50--1100.09%
TTWO240119C000750002021-11-10 7:53AM EDT75.0090.0092.5098.000.00-11258.72%
TTWO240119C000800002021-11-10 7:53AM EDT80.0073.2588.0092.500.00--1235.88%
TTWO240119C000850002022-08-05 1:58PM EDT85.0052.5045.3046.700.00--1474.63%
TTWO240119C000900002021-10-18 9:30AM EDT90.0085.4085.1089.400.00-11230.12%
TTWO240119C001000002022-08-09 12:24PM EDT100.0037.0035.0536.100.00-64666.79%
TTWO240119C001050002022-08-09 9:30AM EDT105.0033.2031.9032.850.00-45164.52%
TTWO240119C001100002022-08-11 1:42PM EDT110.0030.5029.0529.95-7.80-20.37%12662.85%
TTWO240119C001150002022-08-11 10:54AM EDT115.0029.8026.3527.15-2.40-7.45%16461.21%
TTWO240119C001200002022-08-10 3:16PM EDT120.0026.9023.7024.65+2.61+10.75%204059.70%
TTWO240119C001250002022-08-11 12:58PM EDT125.0022.5521.1022.25+0.35+1.58%434858.09%
TTWO240119C001300002022-08-10 3:54PM EDT130.0022.0019.0519.90-2.10-8.71%314156.89%
TTWO240119C001350002022-08-08 1:05PM EDT135.0021.7517.1017.750.00-52855.73%
TTWO240119C001400002022-08-04 11:44AM EDT140.0020.9515.3015.800.00-613654.69%
TTWO240119C001450002022-08-11 2:35PM EDT145.0013.8013.5514.05-0.70-4.83%215053.64%
TTWO240119C001500002022-08-11 9:37AM EDT150.0014.1012.0012.45+1.58+12.62%312852.72%
TTWO240119C001550002022-07-18 10:00AM EDT155.0014.7010.5010.850.00-167051.56%
TTWO240119C001600002022-07-29 1:00PM EDT160.0015.209.309.600.00-177750.91%
TTWO240119C001650002022-08-10 1:56PM EDT165.009.708.208.50+9.70-142650.32%
TTWO240119C001700002022-08-01 2:57PM EDT170.0010.607.257.450.00-412250.01%
TTWO240119C001750002022-08-03 12:21PM EDT175.0010.206.356.650.00-1916249.76%
TTWO240119C001800002022-08-10 12:23PM EDT180.006.775.505.85-2.23-24.78%26749.26%
TTWO240119C001850002021-12-23 4:39PM EDT185.0033.0026.0030.500.00-216107.14%
TTWO240119C001900002022-08-09 9:30AM EDT190.005.004.254.450.00-115948.18%
TTWO240119C001950002022-08-04 2:33PM EDT195.006.003.653.950.00--447.98%
TTWO240119C002000002022-08-09 2:21PM EDT200.003.353.253.500.00-20250647.78%
TTWO240119C002100002022-08-10 2:29PM EDT210.003.152.422.77-1.05-25.00%125047.52%
TTWO240119C002200002022-08-02 9:30AM EDT220.003.201.782.600.00-15149.28%
TTWO240119C002300002022-01-05 3:03PM EDT230.0015.1212.5017.00-5.27-25.85%11289.76%
TTWO240119C002400002021-11-22 1:16PM EDT240.0012.2014.0017.500.00--195.02%
TTWO240119C002500002022-08-11 10:19AM EDT250.001.360.861.36+0.26+23.64%217248.78%
TTWO240119C002600002022-08-09 9:32AM EDT260.001.000.801.120.00-2948.83%
TTWO240119C002700002022-08-09 9:31AM EDT270.000.800.600.930.00-41848.93%
TTWO240119C002800002022-08-09 9:55AM EDT280.000.600.450.770.00-21548.98%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240119P000550002022-08-09 9:46AM EDT55.001.821.431.980.00-3360.97%
TTWO240119P000700002022-08-09 9:46AM EDT70.003.423.103.500.00-2254.11%
TTWO240119P000750002022-07-07 10:45AM EDT75.004.603.704.300.00-37551.99%
TTWO240119P000850002022-07-26 11:45AM EDT85.005.705.806.100.00--6649.37%
TTWO240119P000900002022-07-14 1:11PM EDT90.008.306.957.250.00--8747.68%
TTWO240119P000950002022-07-29 11:18AM EDT95.007.508.258.650.00--146.33%
TTWO240119P001000002022-08-10 3:56PM EDT100.009.359.6510.05-0.80-7.88%1021444.53%
TTWO240119P001050002022-07-15 10:49AM EDT105.0012.1711.4511.750.00-13343.13%
TTWO240119P001100002022-08-04 1:53PM EDT110.0012.9013.3513.650.00--51541.78%
TTWO240119P001150002022-07-20 12:13PM EDT115.0014.2515.3515.850.00--29940.69%
TTWO240119P001200002022-08-05 3:50PM EDT120.0016.8517.6018.100.00--21139.23%
TTWO240119P001250002022-08-11 12:28PM EDT125.0019.8020.0520.65-0.70-3.41%297737.99%
TTWO240119P001300002022-08-10 10:59AM EDT130.0021.8522.7523.15+0.15+0.69%1817936.12%
TTWO240119P001350002022-07-27 10:39AM EDT135.0022.4325.5526.000.00--15534.51%
TTWO240119P001400002022-08-03 1:23PM EDT140.0025.8028.6529.300.00-194433.43%
TTWO240119P001450002022-08-09 3:23PM EDT145.0032.3532.0532.550.00-14231.59%
TTWO240119P001500002022-07-28 11:56AM EDT150.0030.9535.5536.200.00-392330.13%
TTWO240119P001550002021-10-29 12:25PM EDT155.0020.3322.2026.400.00-110.00%
TTWO240119P001600002022-08-09 11:47AM EDT160.0042.5042.9043.350.00-126622.75%
TTWO240119P001650002022-07-12 9:45AM EDT165.0046.6044.6545.350.00--830.00%
TTWO240119P001700002022-08-11 10:35AM EDT170.0048.4851.0051.70-0.72-1.46%21340.00%
TTWO240119P001750002022-08-05 9:59AM EDT175.0051.7455.3056.050.00--90.00%
TTWO240119P001800002022-07-14 10:31AM EDT180.0062.3059.7560.600.00-11,0150.00%
TTWO240119P001850002022-07-13 1:21PM EDT185.0065.8064.1065.050.00-2480.00%
TTWO240119P001900002022-07-14 10:32AM EDT190.0071.6068.8069.850.00-2190.00%
TTWO240119P001950002022-08-08 3:32PM EDT195.0070.5073.8074.900.00--690.00%
TTWO240119P002000002022-08-08 9:32AM EDT200.0074.1578.6579.850.00--60.00%
TTWO240119P002200002021-11-10 7:53AM EDT220.0064.4565.0069.500.00--10.00%