Singapore markets close in 6 hours 22 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
147.84+1.76 (+1.20%)
At close: 04:00PM EDT
148.00 +0.16 (+0.11%)
After hours: 07:45PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO250620C000800002024-03-25 1:53PM EDT80.0072.2767.5071.950.00-1153.71%
TTWO250620C000850002024-03-25 1:53PM EDT85.0068.1963.5067.350.00-1151.04%
TTWO250620C001000002024-02-12 11:18AM EDT100.0066.5155.5056.700.00--550.25%
TTWO250620C001100002024-04-01 1:14PM EDT110.0050.8046.2047.200.00-1044.73%
TTWO250620C001150002024-05-17 9:31AM EDT115.0049.4043.5545.10+3.70+8.10%1747.10%
TTWO250620C001200002024-05-16 3:10PM EDT120.0038.9540.0542.300.00-12447.38%
TTWO250620C001250002024-04-11 10:39AM EDT125.0040.7035.3039.450.00-7447.22%
TTWO250620C001300002024-02-21 3:41PM EDT130.0037.6039.4540.450.00-3352.97%
TTWO250620C001350002024-03-25 12:30PM EDT135.0031.0028.3530.050.00-23439.49%
TTWO250620C001400002024-04-29 3:41PM EDT140.0027.0026.8527.900.00-21239.99%
TTWO250620C001450002024-05-17 3:58PM EDT145.0024.5823.8025.75-0.32-1.29%46940.18%
TTWO250620C001500002024-05-17 9:41AM EDT150.0023.2621.3024.50+1.51+6.94%83041.57%
TTWO250620C001550002024-05-17 11:34AM EDT155.0019.6618.1020.65-1.49-7.04%1217538.44%
TTWO250620C001600002024-05-17 9:35AM EDT160.0018.5016.4018.15+1.15+6.63%15137.31%
TTWO250620C001650002024-05-17 11:44AM EDT165.0014.4714.6015.90-0.88-5.73%124036.33%
TTWO250620C001700002024-05-07 12:42PM EDT170.0015.0512.6513.950.00-1419435.61%
TTWO250620C001750002024-05-17 9:46AM EDT175.0013.3511.1012.30+2.56+23.73%138835.14%
TTWO250620C001800002024-05-17 2:25PM EDT180.009.559.1510.50-2.00-17.32%15934.16%
TTWO250620C001850002024-05-09 3:51PM EDT185.009.208.259.550.00-2710534.44%
TTWO250620C001900002024-05-17 11:35AM EDT190.007.326.058.00-0.33-4.31%10519033.41%
TTWO250620C001950002024-05-06 10:29AM EDT195.007.946.057.050.00-210533.27%
TTWO250620C002000002024-05-17 3:56PM EDT200.005.305.105.90-0.17-3.11%143532.51%
TTWO250620C002100002024-05-13 2:28PM EDT210.004.152.824.350.00-237031.88%
TTWO250620C002200002024-05-15 3:50PM EDT220.003.452.423.000.00-24630.85%
TTWO250620C002300002024-05-17 11:35AM EDT230.001.771.832.10-0.73-29.20%10516630.21%
TTWO250620C002400002024-05-17 10:56AM EDT240.001.600.902.43-0.15-8.57%12433.40%
TTWO250620C002500002024-05-17 12:03PM EDT250.001.200.882.07-0.06-4.76%129334.03%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO250620P000750002024-04-22 11:31AM EDT75.001.280.002.950.00-1852.73%
TTWO250620P000800002024-05-09 9:30AM EDT80.001.630.003.250.00-12049.98%
TTWO250620P000850002024-05-16 9:30AM EDT85.001.760.003.450.00-22146.85%
TTWO250620P000900002024-05-16 9:30AM EDT90.002.171.422.450.00-2638.83%
TTWO250620P000950002024-03-12 1:31PM EDT95.003.572.293.050.00-666437.88%
TTWO250620P001000002024-05-17 11:22AM EDT100.002.892.083.10-0.53-15.50%220534.69%
TTWO250620P001050002024-05-17 1:04PM EDT105.003.342.313.75-1.71-33.86%14233.55%
TTWO250620P001100002024-05-10 1:17PM EDT110.005.002.934.500.00-32532332.43%
TTWO250620P001150002024-04-25 1:19PM EDT115.006.964.655.450.00-3152931.54%
TTWO250620P001200002024-05-08 3:55PM EDT120.007.455.807.350.00-6880432.47%
TTWO250620P001250002024-05-09 3:54PM EDT125.008.757.008.550.00-11,05531.35%
TTWO250620P001300002024-05-03 1:40PM EDT130.0010.628.409.850.00-35344830.16%
TTWO250620P001350002024-05-08 10:44AM EDT135.0012.109.4011.400.00-6357529.13%
TTWO250620P001400002024-05-16 3:22PM EDT140.0013.3911.6012.150.00-778126.42%
TTWO250620P001450002024-05-10 1:18PM EDT145.0015.8013.5015.100.00-15236427.16%
TTWO250620P001500002024-04-29 3:54PM EDT150.0019.1515.7516.450.00-42724.85%
TTWO250620P001550002024-04-29 3:50PM EDT155.0022.0018.1518.800.00-5419723.81%
TTWO250620P001600002024-04-29 3:50PM EDT160.0024.9019.6521.550.00-17623.00%
TTWO250620P001650002024-02-08 4:55PM EDT165.0017.7527.8029.450.00-2430.44%
TTWO250620P001700002024-05-16 12:24PM EDT170.0029.5826.8027.750.00--221.22%
TTWO250620P001750002024-02-29 10:56AM EDT175.0033.0031.8533.550.00-3024.79%
TTWO250620P001900002024-02-28 1:02PM EDT190.0044.3042.1544.500.00--14621.19%