Singapore markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
150.19+3.26 (+2.22%)
As of 02:47PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO250117C000500002023-12-14 10:48AM EST50.00116.05112.60116.250.00-110155.52%
TTWO250117C000550002022-12-12 11:30AM EST55.0055.2557.3059.750.00-1160.00%
TTWO250117C000600002022-12-07 3:33PM EST60.0050.4053.4555.950.00-240.00%
TTWO250117C000650002023-06-27 9:01AM EST65.0085.7390.8592.750.00-2389.43%
TTWO250117C000700002024-02-12 9:50AM EST70.0089.5081.4085.450.00-1565.87%
TTWO250117C000750002023-02-27 3:59PM EST75.0047.5151.7053.250.00-220.00%
TTWO250117C000800002024-01-26 2:25PM EST80.0092.2573.6577.150.00-1465.38%
TTWO250117C000850002023-06-21 8:41AM EST85.0064.5474.7076.850.00-1479.97%
TTWO250117C000900002024-01-26 11:54AM EST90.0084.5065.1568.150.00-101460.39%
TTWO250117C000950002023-12-14 10:47AM EST95.0074.8771.1574.900.00-5989.80%
TTWO250117C001000002024-03-01 12:35PM EST100.0055.7956.1057.60-2.23-3.84%24851.87%
TTWO250117C001050002024-01-18 1:44PM EST105.0061.8455.1056.900.00-41959.30%
TTWO250117C001100002024-01-10 1:49PM EST110.0056.6552.3554.600.00-46360.82%
TTWO250117C001150002023-10-18 10:52AM EST115.0043.8051.0051.800.00-102962.84%
TTWO250117C001200002024-02-09 3:15PM EST120.0045.8139.8540.900.00-171945.25%
TTWO250117C001250002024-01-22 3:24PM EST125.0049.6437.0538.250.00-158446.06%
TTWO250117C001300002024-03-01 11:48AM EST130.0032.0031.8033.30+2.00+6.67%118641.65%
TTWO250117C001350002024-02-29 10:13AM EST135.0026.3028.9530.050.00-185440.66%
TTWO250117C001400002024-02-29 11:17AM EST140.0023.2025.7526.650.00-159339.09%
TTWO250117C001450002024-02-13 9:30AM EST145.0022.2522.8523.15-4.75-17.59%110537.10%
TTWO250117C001500002024-02-29 11:46AM EST150.0017.5020.0520.400.00-121136.21%
TTWO250117C001550002024-03-01 1:29PM EST155.0017.5917.4517.80+1.89+12.04%3140235.28%
TTWO250117C001600002024-03-01 2:30PM EST160.0015.3015.1515.50+2.15+16.35%258734.56%
TTWO250117C001650002024-03-01 11:25AM EST165.0012.3513.0513.35+1.10+9.78%1166433.78%
TTWO250117C001700002024-03-01 2:00PM EST170.0011.2511.2011.45+1.60+16.58%469933.12%
TTWO250117C001750002024-03-01 9:55AM EST175.008.009.009.85-0.80-9.09%339032.69%
TTWO250117C001800002024-02-29 11:40AM EST180.006.808.058.350.00-533832.14%
TTWO250117C001850002024-03-01 2:16PM EST185.007.006.807.10+1.20+20.69%7627231.76%
TTWO250117C001900002024-03-01 2:13PM EST190.005.845.705.95-1.31-18.32%3833431.28%
TTWO250117C001950002024-03-01 12:41PM EST195.004.714.705.05+0.76+19.24%2023331.06%
TTWO250117C002000002024-03-01 11:19AM EST200.003.773.904.25+0.26+7.41%135030.80%
TTWO250117C002100002024-03-01 10:12AM EST210.002.622.632.97+0.14+5.65%21,26430.32%
TTWO250117C002200002024-02-28 9:50AM EST220.001.901.822.05+0.35+22.58%247429.91%
TTWO250117C002300002024-03-01 11:18AM EST230.001.201.251.41-0.23-16.08%437129.62%
TTWO250117C002400002024-02-29 12:39PM EST240.000.890.860.970.00-11529.42%
TTWO250117C002500002024-02-28 12:47PM EST250.000.570.590.69+0.17+42.50%21329.46%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO250117P000500002024-01-25 12:18PM EST50.000.110.000.300.00-110450.88%
TTWO250117P000550002023-10-19 9:52AM EST55.000.700.141.680.00-2562.28%
TTWO250117P000600002023-10-02 2:30PM EST60.000.930.921.450.00-22260.52%
TTWO250117P000650002023-12-27 1:01PM EST65.000.400.020.550.00-2948.10%
TTWO250117P000700002024-02-14 3:03PM EST70.000.370.000.000.00-21512.50%
TTWO250117P000750002024-01-29 3:41PM EST75.000.550.310.810.00-23643.75%
TTWO250117P000800002024-03-01 11:39AM EST80.000.800.490.85+0.10+14.29%1033540.56%
TTWO250117P000850002024-03-01 11:44AM EST85.001.000.961.19-0.05-4.76%209739.97%
TTWO250117P000900002024-02-29 2:31PM EST90.001.361.141.380.00-204,34337.87%
TTWO250117P000950002024-02-21 11:45AM EST95.001.471.601.810.00-1028637.00%
TTWO250117P001000002024-02-23 3:46PM EST100.002.022.012.120.00-917835.17%
TTWO250117P001050002024-02-23 2:09PM EST105.002.452.172.700.00-282,15534.28%
TTWO250117P001100002024-02-29 12:20PM EST110.003.453.053.350.00-896033.25%
TTWO250117P001150002024-02-28 12:35PM EST115.004.303.754.150.00-148732.34%
TTWO250117P001200002024-03-01 9:34AM EST120.005.004.554.950.00-33,21731.05%
TTWO250117P001250002024-02-09 3:44PM EST125.005.275.606.000.00-61,08730.08%
TTWO250117P001300002024-02-13 1:22PM EST130.006.656.807.200.00-722,21429.08%
TTWO250117P001350002024-03-01 2:08PM EST135.008.408.108.60-0.60-6.67%111,42728.12%
TTWO250117P001400002024-02-28 12:07PM EST140.0011.009.7510.250.00-11,44827.26%
TTWO250117P001450002024-02-28 3:49PM EST145.0012.7211.6012.100.00-174426.35%
TTWO250117P001500002024-02-29 2:45PM EST150.0015.4013.8014.100.00-25041925.27%
TTWO250117P001550002024-02-29 2:43PM EST155.0017.9016.1516.450.00-152824.37%
TTWO250117P001600002024-02-23 11:28AM EST160.0017.9518.8519.200.00-845023.68%
TTWO250117P001650002024-02-28 3:49PM EST165.0023.3221.7022.100.00-128722.76%
TTWO250117P001700002024-02-21 11:08AM EST170.0024.1024.5525.650.00-1118422.55%
TTWO250117P001750002024-02-12 11:20AM EST175.0025.0028.2528.800.00-184420.97%
TTWO250117P001800002024-02-09 9:32AM EST180.0028.5031.2032.500.00-45119.86%
TTWO250117P001850002024-02-08 12:15PM EST185.0024.4535.8536.950.00-1620.12%
TTWO250117P001900002024-02-08 11:59AM EST190.0027.4539.5540.800.00-213617.71%
TTWO250117P001950002024-02-26 10:48AM EST195.0045.0044.6047.350.00-1324.59%
TTWO250117P002000002024-02-13 9:50AM EST200.0044.5948.1552.200.00-1025.68%
TTWO250117P002100002024-02-09 9:30AM EST210.0057.3558.2062.150.00-2028.38%
TTWO250117P002200002024-02-09 9:37AM EST220.0066.8068.1072.150.00-2031.02%
TTWO250117P002300002024-02-09 9:33AM EST230.0075.6078.1582.100.00-1033.30%