Singapore markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
150.61-0.81 (-0.53%)
At close: 04:00PM EDT
150.61 0.00 (0.00%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240524C001350002024-05-20 10:22AM EDT135.0011.800.000.000.00-1000.00%
TTWO240524C001380002024-05-17 9:32AM EDT138.0014.000.000.000.00-100.00%
TTWO240524C001390002024-05-17 10:00AM EDT139.0010.800.000.000.00-500.00%
TTWO240524C001400002024-05-20 2:07PM EDT140.009.980.000.000.00-2200.00%
TTWO240524C001410002024-05-21 11:05AM EDT141.0010.770.000.000.00-300.00%
TTWO240524C001420002024-05-16 12:46PM EDT142.007.800.000.000.00-100.00%
TTWO240524C001430002024-05-17 9:30AM EDT143.008.760.000.000.00-100.00%
TTWO240524C001440002024-05-22 11:08AM EDT144.007.160.000.000.00-100.00%
TTWO240524C001450002024-05-22 2:31PM EDT145.005.850.000.000.00-200.00%
TTWO240524C001460002024-05-22 3:51PM EDT146.004.180.000.000.00-800.00%
TTWO240524C001470002024-05-22 10:19AM EDT147.004.650.000.000.00-1400.00%
TTWO240524C001480002024-05-22 1:35PM EDT148.003.550.000.000.00-800.00%
TTWO240524C001490002024-05-22 3:35PM EDT149.002.300.000.000.00-400.00%
TTWO240524C001500002024-05-22 2:48PM EDT150.001.780.000.000.00-15300.00%
TTWO240524C001525002024-05-22 2:32PM EDT152.500.560.000.000.00-12706.25%
TTWO240524C001550002024-05-22 1:22PM EDT155.000.220.000.000.00-143012.50%
TTWO240524C001575002024-05-22 1:35PM EDT157.500.050.000.000.00-23012.50%
TTWO240524C001600002024-05-22 3:46PM EDT160.000.010.000.000.00-12025.00%
TTWO240524C001625002024-05-22 3:29PM EDT162.500.030.000.000.00-1025.00%
TTWO240524C001650002024-05-22 10:26AM EDT165.000.100.000.000.00-1025.00%
TTWO240524C001675002024-05-20 9:30AM EDT167.500.200.000.000.00-3025.00%
TTWO240524C001700002024-05-20 12:05PM EDT170.000.030.000.000.00-5050.00%
TTWO240524C001725002024-05-17 10:00AM EDT172.500.070.000.000.00-21050.00%
TTWO240524C001750002024-05-10 1:03PM EDT175.000.320.000.000.00-2050.00%
TTWO240524C001800002024-05-21 1:57PM EDT180.000.020.000.000.00-106050.00%
TTWO240524C001850002024-05-16 3:57PM EDT185.000.070.000.000.00--050.00%
TTWO240524C001900002024-05-21 2:33PM EDT190.000.010.000.000.00-5050.00%
TTWO240524C002000002024-05-20 2:53PM EDT200.000.030.000.000.00-68050.00%
TTWO240524C002150002024-05-20 12:38PM EDT215.000.010.000.000.00-33050.00%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240524P000800002024-05-16 12:01PM EDT80.000.010.000.000.00-95050.00%
TTWO240524P000850002024-05-16 10:57AM EDT85.000.010.000.000.00-95050.00%
TTWO240524P000900002024-05-20 11:41AM EDT90.000.010.000.000.00-1050.00%
TTWO240524P000950002024-05-14 9:30AM EDT95.000.050.000.000.00--050.00%
TTWO240524P001050002024-05-15 2:38PM EDT105.000.060.000.000.00--050.00%
TTWO240524P001090002024-05-20 11:41AM EDT109.000.010.000.000.00-8050.00%
TTWO240524P001100002024-05-17 9:36AM EDT110.000.010.000.000.00-100050.00%
TTWO240524P001150002024-05-17 9:36AM EDT115.000.030.000.000.00-105050.00%
TTWO240524P001190002024-05-21 2:33PM EDT119.000.010.000.000.00-3050.00%
TTWO240524P001200002024-05-22 3:14PM EDT120.000.150.000.000.00-1050.00%
TTWO240524P001210002024-05-14 10:23AM EDT121.000.400.000.000.00-1050.00%
TTWO240524P001220002024-05-22 11:14AM EDT122.000.010.000.000.00-4050.00%
TTWO240524P001230002024-05-16 12:25PM EDT123.000.340.000.000.00--050.00%
TTWO240524P001240002024-05-20 1:08PM EDT124.000.050.000.000.00-2050.00%
TTWO240524P001250002024-05-22 9:56AM EDT125.000.010.000.000.00-1050.00%
TTWO240524P001260002024-05-16 10:48AM EDT126.000.500.000.000.00--050.00%
TTWO240524P001270002024-05-21 11:34AM EDT127.000.050.000.000.00-3050.00%
TTWO240524P001280002024-05-20 1:07PM EDT128.000.050.000.000.00-5050.00%
TTWO240524P001290002024-05-17 3:01PM EDT129.000.060.000.000.00-3050.00%
TTWO240524P001300002024-05-21 11:34AM EDT130.000.050.000.000.00-5050.00%
TTWO240524P001310002024-05-20 9:42AM EDT131.000.150.000.000.00-25050.00%
TTWO240524P001320002024-05-17 11:40AM EDT132.000.170.000.000.00-29050.00%
TTWO240524P001330002024-05-21 2:43PM EDT133.000.040.000.000.00-1050.00%
TTWO240524P001340002024-05-22 1:55PM EDT134.000.010.000.000.00-1025.00%
TTWO240524P001350002024-05-22 3:46PM EDT135.000.040.000.000.00-4025.00%
TTWO240524P001360002024-05-22 12:57PM EDT136.000.030.000.000.00-604025.00%
TTWO240524P001370002024-05-22 10:11AM EDT137.000.050.000.000.00-4025.00%
TTWO240524P001380002024-05-21 2:43PM EDT138.000.070.000.000.00-9025.00%
TTWO240524P001390002024-05-21 2:13PM EDT139.000.050.000.000.00-1025.00%
TTWO240524P001400002024-05-22 3:46PM EDT140.000.060.000.000.00-10025.00%
TTWO240524P001410002024-05-22 3:05PM EDT141.000.010.000.000.00-11025.00%
TTWO240524P001420002024-05-22 12:26PM EDT142.000.040.000.000.00-11025.00%
TTWO240524P001430002024-05-22 3:13PM EDT143.000.060.000.000.00-2012.50%
TTWO240524P001440002024-05-22 10:17AM EDT144.000.100.000.000.00-2012.50%
TTWO240524P001450002024-05-22 3:06PM EDT145.000.110.000.000.00-4012.50%
TTWO240524P001460002024-05-22 3:53PM EDT146.000.200.000.000.00-12012.50%
TTWO240524P001470002024-05-22 3:53PM EDT147.000.280.000.000.00-1806.25%
TTWO240524P001480002024-05-22 3:50PM EDT148.000.500.000.000.00-2906.25%
TTWO240524P001490002024-05-22 2:34PM EDT149.000.650.000.000.00-403.13%
TTWO240524P001500002024-05-22 2:59PM EDT150.001.050.000.000.00-10901.56%
TTWO240524P001525002024-05-22 2:23PM EDT152.502.220.000.000.00-2800.00%
TTWO240524P001550002024-05-22 12:09PM EDT155.003.920.000.000.00-500.00%
TTWO240524P001575002024-05-13 2:44PM EDT157.5014.480.000.000.00-200.00%
TTWO240524P001600002024-05-22 12:09PM EDT160.008.890.000.000.00-100.00%
TTWO240524P001650002024-05-17 9:34AM EDT165.0013.800.000.000.00-300.00%
TTWO240524P001700002024-05-17 9:33AM EDT170.0017.550.000.000.00-200.00%
TTWO240524P001900002024-05-16 11:03AM EDT190.0043.610.000.000.00--00.00%