Singapore markets close in 1 hour 55 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
113.56-5.03 (-4.24%)
At close: 04:00PM EDT
114.03 +0.47 (+0.41%)
After hours: 07:16PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO250117C000500002023-02-17 1:54PM EDT50.0069.7570.6073.000.00-4774.44%
TTWO250117C000550002022-12-12 12:30PM EDT55.0055.2557.3059.750.00-11636.38%
TTWO250117C000600002022-12-07 4:33PM EDT60.0050.4053.4555.950.00-2439.22%
TTWO250117C000650002022-10-24 10:06AM EDT65.0069.110.000.000.00-230.00%
TTWO250117C000700002022-11-08 12:07PM EDT70.0040.2542.7544.450.00--324.13%
TTWO250117C000750002023-02-27 4:59PM EDT75.0047.510.000.000.00-200.00%
TTWO250117C000800002023-03-16 2:10PM EDT80.0047.800.000.000.00-100.00%
TTWO250117C000850002023-01-26 10:30AM EDT85.0042.6639.2540.600.00-3545.10%
TTWO250117C000900002023-03-01 12:08PM EDT90.0036.500.000.000.00-100.00%
TTWO250117C000950002023-03-13 3:57PM EDT95.0035.220.000.000.00-100.00%
TTWO250117C001000002023-03-10 2:19PM EDT100.0031.470.000.000.00-100.00%
TTWO250117C001050002023-02-17 10:34AM EDT105.0030.0031.4533.450.00-41850.11%
TTWO250117C001100002023-02-17 10:34AM EDT110.0027.4028.7530.700.00-44848.78%
TTWO250117C001150002023-03-13 12:33PM EDT115.0024.350.000.000.00-300.20%
TTWO250117C001200002023-03-02 4:32PM EDT120.0024.270.000.000.00-1500.78%
TTWO250117C001250002023-03-02 11:52AM EDT125.0020.250.000.000.00-2201.56%
TTWO250117C001300002023-03-13 12:32PM EDT130.0018.010.000.000.00-403.13%
TTWO250117C001350002023-03-02 11:54AM EDT135.0016.500.000.000.00-2703.13%
TTWO250117C001400002023-03-21 10:19AM EDT140.0016.900.000.000.00-1003.13%
TTWO250117C001450002023-02-17 10:30AM EDT145.0013.5514.4015.300.00-106041.29%
TTWO250117C001500002023-03-02 11:46AM EDT150.0011.750.000.000.00-2203.13%
TTWO250117C001550002023-03-21 12:43PM EDT155.0012.650.000.000.00-306.25%
TTWO250117C001600002023-03-22 3:45PM EDT160.0010.100.000.000.00-306.25%
TTWO250117C001650002023-03-06 10:39AM EDT165.0010.250.000.000.00-106.25%
TTWO250117C001700002023-03-16 3:48PM EDT170.008.080.000.000.00-106.25%
TTWO250117C001750002023-03-02 10:30AM EDT175.006.350.000.000.00-106.25%
TTWO250117C001800002023-02-09 12:59PM EDT180.006.455.206.100.00-1235.58%
TTWO250117C001900002023-01-09 2:43PM EDT190.006.055.055.600.00--136.82%
TTWO250117C001950002023-03-21 3:37PM EDT195.005.140.000.000.00-106.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO250117P000500002023-03-03 2:25PM EDT50.001.510.000.000.00-1012.50%
TTWO250117P000600002023-02-07 11:23AM EDT60.003.002.322.620.00-11640.36%
TTWO250117P000650002023-03-02 11:13AM EDT65.003.400.000.000.00-506.25%
TTWO250117P000700002023-02-06 11:14AM EDT70.005.303.653.900.00-91137.09%
TTWO250117P000750002023-02-23 4:22PM EDT75.005.350.000.000.00--06.25%
TTWO250117P000800002023-03-02 11:13AM EDT80.006.100.000.000.00-706.25%
TTWO250117P000850002022-12-29 12:19PM EDT85.0011.557.808.550.00-2537.29%
TTWO250117P000900002023-02-17 2:31PM EDT90.009.008.559.400.00-33434.90%
TTWO250117P000950002023-02-06 10:46AM EDT95.0012.509.009.300.00-11230.52%
TTWO250117P001000002023-03-03 12:49PM EDT100.0010.850.000.000.00-1001.56%
TTWO250117P001050002023-03-10 11:11AM EDT105.0013.940.000.000.00-101.56%
TTWO250117P001100002023-03-09 1:48PM EDT110.0014.500.000.000.00-2700.78%
TTWO250117P001150002023-02-21 4:37PM EDT115.0018.650.000.000.00-1800.00%
TTWO250117P001200002023-03-03 10:41AM EDT120.0018.900.000.000.00-100.00%
TTWO250117P001250002023-03-15 12:32PM EDT125.0024.600.000.000.00-1000.00%
TTWO250117P001300002023-03-15 12:32PM EDT130.0027.450.000.000.00-1000.00%
TTWO250117P001350002023-03-15 12:31PM EDT135.0030.500.000.000.00-1000.00%
TTWO250117P001400002022-12-05 4:56PM EDT140.0039.0039.3540.450.00-11113937.18%
TTWO250117P001450002023-03-02 11:57AM EDT145.0036.560.000.000.00-200.00%
TTWO250117P001500002023-03-02 2:36PM EDT150.0039.200.000.000.00-200.00%
TTWO250117P001550002023-03-16 12:04PM EDT155.0044.500.000.000.00-100.00%
TTWO250117P001600002022-12-05 4:57PM EDT160.0054.7053.9056.450.00-4537.60%
TTWO250117P001650002022-12-05 4:58PM EDT165.0059.0058.2560.800.00-2537.95%
TTWO250117P001700002022-09-23 9:30AM EDT170.0058.0549.8551.450.00-110.00%