Singapore markets close in 6 hours

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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO250117C000500002022-11-17 12:09PM EST50.0058.0064.1065.450.00--265.17%
TTWO250117C000550002022-11-11 9:31AM EST55.0053.2060.1561.650.00-11662.48%
TTWO250117C000600002022-10-12 2:07PM EST60.0067.7852.6553.800.00-6349.99%
TTWO250117C000650002022-10-24 9:06AM EST65.0069.110.000.000.00-230.00%
TTWO250117C000700002022-11-08 11:07AM EST70.0040.2549.4050.900.00--356.50%
TTWO250117C000800002022-11-08 10:11AM EST80.0035.0042.9544.300.00-4553.39%
TTWO250117C000850002022-11-16 11:53AM EST85.0036.2540.0041.250.00-1252.16%
TTWO250117C000950002022-11-09 12:33PM EST95.0026.2834.1535.550.00-2250.90%
TTWO250117C001000002022-11-17 12:56PM EST100.0027.7431.5532.950.00-11449.86%
TTWO250117C001050002022-12-02 2:26PM EST105.0030.3429.2030.450.00-1348.83%
TTWO250117C001100002022-11-15 2:13PM EST110.0023.7427.0028.100.00-22947.88%
TTWO250117C001150002022-11-15 1:39PM EST115.0021.8124.7026.000.00-2247.20%
TTWO250117C001200002022-11-11 12:53PM EST120.0022.0522.8523.850.00-41646.26%
TTWO250117C001250002022-11-15 3:19PM EST125.0018.3020.7521.950.00-5745.58%
TTWO250117C001300002022-11-22 12:09PM EST130.0015.7019.0020.200.00-21144.98%
TTWO250117C001350002022-12-01 3:01PM EST135.0017.4617.4018.600.00-180144.47%
TTWO250117C001400002022-12-05 2:22PM EST140.0016.2015.8517.05+3.10+23.66%2210143.89%
TTWO250117C001450002022-12-05 2:23PM EST145.0014.8014.6015.60-0.90-5.73%201043.33%
TTWO250117C001500002022-12-05 11:01AM EST150.0014.6513.2014.40+3.05+26.29%173443.04%
TTWO250117C001550002022-12-02 2:11PM EST155.0012.9012.0513.150.00-61242.54%
TTWO250117C001600002022-12-05 10:57AM EST160.0012.5010.9511.95+1.49+13.53%27941.99%
TTWO250117C001650002022-12-05 3:58PM EST165.0010.209.9011.10+2.21+27.66%16241.91%
TTWO250117C001700002022-11-03 12:25PM EST170.0012.259.4010.700.00-3442.53%
TTWO250117C001800002022-11-30 2:56PM EST180.007.607.408.600.00--141.12%
TTWO250117C001950002022-12-01 12:20PM EST195.006.155.556.650.00-12440.45%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO250117P000500002022-12-02 1:49PM EST50.002.872.723.200.00-2246.86%
TTWO250117P000600002022-11-11 11:01AM EST60.005.264.254.850.00-21543.59%
TTWO250117P000650002022-11-10 12:39PM EST65.006.755.255.800.00-2641.98%
TTWO250117P000700002022-11-11 12:39PM EST70.007.386.356.850.00-1240.42%
TTWO250117P000800002022-11-23 9:36AM EST80.0010.508.909.650.00-26838.25%
TTWO250117P000850002022-11-02 1:47PM EST85.009.5010.1511.000.00--536.66%
TTWO250117P000900002022-12-02 2:28PM EST90.0012.3612.2012.900.00-53035.94%
TTWO250117P000950002022-11-28 3:20PM EST95.0015.9014.0014.800.00-21234.91%
TTWO250117P001000002022-11-28 3:24PM EST100.0018.2016.0516.850.00-10510633.88%
TTWO250117P001050002022-12-01 3:34PM EST105.0019.0018.2519.150.00-1433.02%
TTWO250117P001100002022-12-05 3:59PM EST110.0020.8520.6521.50-3.47-14.27%6752131.97%
TTWO250117P001150002022-09-22 9:30AM EST115.0021.0518.2519.750.00-2324.05%
TTWO250117P001200002022-12-05 3:25PM EST120.0026.4025.9526.85-1.40-5.04%141430.12%
TTWO250117P001250002022-12-02 2:10PM EST125.0029.0028.8029.800.00-933129.22%
TTWO250117P001300002022-11-03 12:39PM EST130.0031.0031.1532.150.00--127.01%
TTWO250117P001350002022-11-28 3:21PM EST135.0039.1535.2036.250.00-15616927.45%
TTWO250117P001400002022-12-05 3:56PM EST140.0039.0038.5539.70-2.73-6.54%1112826.49%
TTWO250117P001500002022-12-05 3:56PM EST150.0046.5546.0547.15+1.14+2.51%6124.59%
TTWO250117P001550002022-12-05 3:57PM EST155.0050.5049.0050.55+5.44+12.07%2222.15%
TTWO250117P001600002022-12-05 3:57PM EST160.0054.7054.2055.30+1.79+3.38%4122.68%
TTWO250117P001650002022-12-05 3:58PM EST165.0059.0058.4559.70-5.80-8.95%2321.99%
TTWO250117P001700002022-09-23 8:30AM EST170.0058.0549.8551.450.00-110.00%