Singapore markets close in 4 hours 35 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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240119C000550002022-11-08 3:30PM EST55.0045.6056.6057.550.00-2967.90%
TTWO240119C000600002022-11-11 10:28AM EST60.0048.9052.4053.300.00--164.53%
TTWO240119C000650002022-09-06 10:47AM EST65.0061.3761.4562.800.00--1111.22%
TTWO240119C000700002022-11-17 12:15PM EST70.0038.4144.3045.300.00-11759.04%
TTWO240119C000750002022-11-08 2:12PM EST75.0029.6540.6041.550.00-2357.02%
TTWO240119C000800002022-11-08 2:12PM EST80.0026.4536.9037.800.00-61154.71%
TTWO240119C000850002022-11-17 12:15PM EST85.0028.2333.3534.450.00-12752.92%
TTWO240119C000900002022-11-10 9:46AM EST90.0024.2030.1031.250.00-21251.43%
TTWO240119C000950002022-12-01 11:51AM EST95.0026.2026.7528.050.00-5651.09%
TTWO240119C001000002022-12-01 11:54AM EST100.0023.3524.1524.900.00-67149.07%
TTWO240119C001050002022-11-30 12:29PM EST105.0018.7421.5022.050.00-16147.45%
TTWO240119C001100002022-12-02 1:09PM EST110.0020.1018.8519.750.00-128546.74%
TTWO240119C001150002022-11-29 1:45PM EST115.0013.8016.7517.350.00-9910445.45%
TTWO240119C001200002022-12-01 3:14PM EST120.0014.5014.5015.200.00-4521344.36%
TTWO240119C001250002022-12-01 2:40PM EST125.0012.5012.9013.300.00-3234743.48%
TTWO240119C001300002022-11-25 11:03AM EST130.0010.0011.1511.550.00-1619742.58%
TTWO240119C001350002022-12-02 9:54AM EST135.009.809.7010.150.00-15242.15%
TTWO240119C001400002022-12-01 1:55PM EST140.007.858.408.700.00-131441.27%
TTWO240119C001450002022-11-22 1:04PM EST145.005.407.257.500.00-663740.66%
TTWO240119C001500002022-11-17 1:21PM EST150.004.856.206.500.00-3429240.25%
TTWO240119C001550002022-12-02 3:08PM EST155.005.905.355.650.00-171639.95%
TTWO240119C001600002022-11-25 12:39PM EST160.003.874.505.050.00-1067340.10%
TTWO240119C001650002022-11-21 11:49AM EST165.002.453.954.250.00-140139.42%
TTWO240119C001700002022-11-10 2:24PM EST170.002.463.353.600.00-215238.92%
TTWO240119C001750002022-12-01 12:21PM EST175.002.702.803.150.00-116438.86%
TTWO240119C001800002022-12-05 9:37AM EST180.002.722.392.83+0.90+49.45%16339.08%
TTWO240119C001850002022-10-12 12:53PM EST185.005.201.852.250.00-121638.06%
TTWO240119C001900002022-09-20 1:09PM EST190.005.405.806.400.00-426352.61%
TTWO240119C001950002022-11-21 3:10PM EST195.001.051.522.020.00-16839.48%
TTWO240119C002000002022-12-02 2:56PM EST200.001.551.331.500.00-344237.98%
TTWO240119C002100002022-11-21 1:20PM EST210.000.710.951.250.00-1026438.60%
TTWO240119C002200002022-10-04 2:24PM EST220.001.991.461.640.00-918742.87%
TTWO240119C002300002022-11-04 8:43AM EST230.001.200.570.920.00-222539.99%
TTWO240119C002400002022-11-18 1:41PM EST240.000.460.480.720.00-57439.94%
TTWO240119C002500002022-11-23 10:03AM EST250.000.340.360.610.00-218240.38%
TTWO240119C002600002022-11-23 10:01AM EST260.000.350.270.530.00-21340.92%
TTWO240119C002700002022-12-05 11:42AM EST270.000.300.190.44-0.01-3.23%22541.11%
TTWO240119C002800002022-12-05 11:42AM EST280.000.270.160.42+0.02+8.00%23842.11%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240119P000500002022-11-22 10:28AM EST50.001.801.311.620.00-4551.67%
TTWO240119P000550002022-11-22 10:39AM EST55.002.341.712.140.00-51451.07%
TTWO240119P000600002022-11-11 11:01AM EST60.003.082.222.690.00--248.84%
TTWO240119P000650002022-12-02 3:48PM EST65.003.002.873.250.00-2246.32%
TTWO240119P000700002022-11-30 3:47PM EST70.004.103.704.050.00-210444.57%
TTWO240119P000750002022-12-02 1:35PM EST75.004.704.655.000.00-18842.96%
TTWO240119P000800002022-11-16 9:37AM EST80.007.215.756.100.00-25741.42%
TTWO240119P000850002022-11-22 12:20PM EST85.009.007.007.350.00-2511139.89%
TTWO240119P000900002022-12-02 2:28PM EST90.008.548.308.850.00-29838.61%
TTWO240119P000950002022-11-22 12:15PM EST95.0012.859.9510.750.00-253937.85%
TTWO240119P001000002022-12-02 2:27PM EST100.0011.9812.0512.400.00-325635.99%
TTWO240119P001050002022-12-02 10:35AM EST105.0014.4613.9514.550.00-123434.85%
TTWO240119P001100002022-11-17 1:16PM EST110.0020.5016.3516.950.00-270933.75%
TTWO240119P001150002022-11-17 1:47PM EST115.0023.3018.9519.600.00-644132.70%
TTWO240119P001200002022-11-29 10:51AM EST120.0025.2021.9022.450.00-30176231.57%
TTWO240119P001250002022-11-28 3:12PM EST125.0028.9024.9525.550.00-11,38030.46%
TTWO240119P001300002022-11-25 12:09PM EST130.0031.6528.5028.900.00-51,20029.36%
TTWO240119P001350002022-11-08 9:59AM EST135.0040.1031.7032.500.00-317828.30%
TTWO240119P001400002022-11-23 9:51AM EST140.0041.2035.5036.350.00-194027.30%
TTWO240119P001450002022-11-25 11:59AM EST145.0043.6339.5540.350.00-105026.07%
TTWO240119P001500002022-11-23 10:12AM EST150.0049.6543.6544.850.00-576226.01%
TTWO240119P001550002022-11-04 12:09PM EST155.0049.1046.8047.700.00-1240.00%
TTWO240119P001600002022-11-03 9:34AM EST160.0049.5051.3552.250.00-5330.00%
TTWO240119P001650002022-11-09 9:52AM EST165.0071.5057.6058.600.00-1023.91%
TTWO240119P001700002022-11-22 2:52PM EST170.0069.7562.3563.650.00-34025.56%
TTWO240119P001750002022-11-29 10:52AM EST175.0073.7067.3568.650.00-1026.78%
TTWO240119P001800002022-11-25 11:41AM EST180.0077.4172.3573.650.00-1027.95%
TTWO240119P001850002022-11-08 3:25PM EST185.0091.1077.3078.700.00-120029.49%
TTWO240119P001900002022-11-08 3:25PM EST190.0096.0582.4083.600.00-53029.74%
TTWO240119P001950002022-11-08 9:31AM EST195.00102.0087.3588.650.00-10031.23%
TTWO240119P002000002022-08-08 8:32AM EST200.0074.1580.4081.750.00-560.00%
TTWO240119P002200002021-11-10 6:53AM EST220.0064.4564.0069.000.00--10.00%
TTWO240119P002300002022-05-09 8:33AM EST230.00117.7195.5098.300.00-110.00%
TTWO240119P002400002022-05-04 2:46PM EST240.00116.00111.70114.500.00-290.00%
TTWO240119P002700002022-01-18 12:11AM EST270.00132.52103.60105.800.00--00.00%
TTWO240119P002800002022-01-18 12:11AM EST280.00142.16112.70114.600.00--00.00%