Singapore markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.14+2.47 (+2.05%)
At close: 04:00PM EDT
123.26 +0.12 (+0.10%)
Pre-market: 07:00AM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220819C000750002022-08-01 10:46AM EDT75.0053.900.000.000.00--10.00%
TTWO220819C001050002022-08-10 11:36AM EDT105.0019.200.000.000.00-200.00%
TTWO220819C001100002022-08-12 12:42PM EDT110.0011.400.000.000.00-3250.00%
TTWO220819C001130002022-08-09 1:54PM EDT113.008.400.000.000.00--20.00%
TTWO220819C001140002022-08-12 10:18AM EDT114.008.450.000.000.00-150.00%
TTWO220819C001150002022-08-09 1:55PM EDT115.006.750.000.000.00-25550.00%
TTWO220819C001160002022-08-11 12:03PM EDT116.006.650.000.000.00-4210.00%
TTWO220819C001170002022-08-11 12:17PM EDT117.005.550.000.000.00-490.00%
TTWO220819C001180002022-08-11 2:56PM EDT118.003.850.000.000.00-3120.00%
TTWO220819C001190002022-08-09 12:37PM EDT119.005.000.000.000.00-900.00%
TTWO220819C001200002022-08-12 3:41PM EDT120.004.100.000.000.00-101780.00%
TTWO220819C001210002022-08-12 1:12PM EDT121.002.240.000.000.00-3500.00%
TTWO220819C001220002022-08-12 12:54PM EDT122.001.750.000.000.00-22630.00%
TTWO220819C001230002022-08-12 3:50PM EDT123.002.180.000.000.00-96610.00%
TTWO220819C001240002022-08-12 3:53PM EDT124.001.610.000.000.00-1211561.56%
TTWO220819C001250002022-08-12 3:51PM EDT125.001.300.000.000.00-1071,1223.13%
TTWO220819C001260002022-08-12 3:50PM EDT126.000.950.000.000.00-1906.25%
TTWO220819C001270002022-08-12 3:45PM EDT127.000.680.000.000.00-101206.25%
TTWO220819C001280002022-08-12 3:50PM EDT128.000.500.000.000.00-231516.25%
TTWO220819C001290002022-08-12 3:50PM EDT129.000.370.000.000.00-10012.50%
TTWO220819C001300002022-08-12 2:50PM EDT130.000.210.000.000.00-1981,20712.50%
TTWO220819C001310002022-08-12 1:27PM EDT131.000.160.000.000.00-4421012.50%
TTWO220819C001320002022-08-12 2:28PM EDT132.000.120.000.000.00-3618412.50%
TTWO220819C001330002022-08-12 3:17PM EDT133.000.120.000.000.00-711112.50%
TTWO220819C001340002022-08-10 10:49AM EDT134.000.230.000.000.00-115712.50%
TTWO220819C001350002022-08-12 12:25PM EDT135.000.060.000.000.00-153925.00%
TTWO220819C001360002022-08-12 3:11PM EDT136.000.070.000.000.00-84425.00%
TTWO220819C001370002022-08-09 3:25PM EDT137.000.150.000.000.00-63125.00%
TTWO220819C001380002022-08-11 11:09AM EDT138.000.120.000.000.00-51125.00%
TTWO220819C001390002022-08-09 11:15AM EDT139.000.130.000.000.00-454525.00%
TTWO220819C001400002022-08-12 3:51PM EDT140.000.040.000.000.00-163025.00%
TTWO220819C001410002022-08-10 9:30AM EDT141.000.150.000.000.00-15125.00%
TTWO220819C001420002022-08-09 10:31AM EDT142.000.080.000.000.00-142625.00%
TTWO220819C001430002022-08-10 9:32AM EDT143.000.140.000.000.00-21225.00%
TTWO220819C001450002022-08-11 2:00PM EDT145.000.070.000.000.00-221825.00%
TTWO220819C001500002022-08-12 1:00PM EDT150.000.040.000.000.00-1011,35050.00%
TTWO220819C001525002022-08-09 9:37AM EDT152.500.040.000.000.00-3633550.00%
TTWO220819C001550002022-08-12 1:00PM EDT155.000.020.000.000.00-16850.00%
TTWO220819C001600002022-08-10 2:48PM EDT160.000.040.000.000.00-526850.00%
TTWO220819C001650002022-08-12 9:30AM EDT165.000.020.000.000.00-22450.00%
TTWO220819C001700002022-08-04 3:21PM EDT170.000.110.000.000.00-51550.00%
TTWO220819C001750002022-08-09 11:53AM EDT175.000.020.000.000.00-2050.00%
TTWO220819C001800002022-06-24 9:50AM EDT180.000.420.000.250.00-22147.27%
TTWO220819C001900002022-08-08 2:46PM EDT190.000.030.000.000.00-71,44350.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220819P000600002022-07-27 10:52AM EDT60.000.050.000.000.00-3050.00%
TTWO220819P000650002022-07-27 10:52AM EDT65.000.050.000.000.00-31,23850.00%
TTWO220819P000700002022-08-08 10:30AM EDT70.000.030.000.000.00-2650.00%
TTWO220819P000750002022-07-26 2:18PM EDT75.000.050.000.000.00-5750.00%
TTWO220819P000800002022-08-11 3:00PM EDT80.000.010.000.000.00-32950.00%
TTWO220819P000850002022-08-08 3:55PM EDT85.000.060.000.000.00-4950.00%
TTWO220819P000900002022-08-11 3:00PM EDT90.000.010.000.000.00-3050.00%
TTWO220819P000950002022-08-10 11:48AM EDT95.000.030.000.000.00-111650.00%
TTWO220819P001000002022-08-12 1:05PM EDT100.000.110.000.000.00-214350.00%
TTWO220819P001050002022-08-11 2:55PM EDT105.000.060.000.000.00-1017625.00%
TTWO220819P001090002022-08-11 2:49PM EDT109.000.140.000.000.00--225.00%
TTWO220819P001100002022-08-12 1:33PM EDT110.000.120.000.000.00-425225.00%
TTWO220819P001110002022-08-11 10:00AM EDT111.000.110.000.000.00--125.00%
TTWO220819P001120002022-08-12 10:49AM EDT112.000.220.000.000.00-1081825.00%
TTWO220819P001130002022-08-12 10:46AM EDT113.000.350.000.000.00-13012.50%
TTWO220819P001140002022-08-10 3:45PM EDT114.000.230.000.000.00-5012.50%
TTWO220819P001150002022-08-12 2:22PM EDT115.000.350.000.000.00-838012.50%
TTWO220819P001160002022-08-12 2:31PM EDT116.000.450.000.000.00-135712.50%
TTWO220819P001170002022-08-12 3:46PM EDT117.000.430.000.000.00-31512.50%
TTWO220819P001180002022-08-12 2:40PM EDT118.000.730.000.000.00-179112.50%
TTWO220819P001190002022-08-12 3:24PM EDT119.000.740.000.000.00-39496.25%
TTWO220819P001200002022-08-12 3:24PM EDT120.000.960.000.000.00-2079866.25%
TTWO220819P001210002022-08-12 2:31PM EDT121.001.600.000.000.00-4003.13%
TTWO220819P001220002022-08-12 1:58PM EDT122.002.000.000.000.00-476813.13%
TTWO220819P001230002022-08-12 2:40PM EDT123.002.520.000.000.00-11980.39%
TTWO220819P001240002022-08-12 12:46PM EDT124.003.600.000.000.00-4540.00%
TTWO220819P001250002022-08-12 3:35PM EDT125.003.010.000.000.00-49170.00%
TTWO220819P001260002022-08-12 1:31PM EDT126.004.390.000.000.00-2370.00%
TTWO220819P001270002022-08-12 3:06PM EDT127.004.650.000.000.00-12440.00%
TTWO220819P001280002022-08-12 2:32PM EDT128.006.160.000.000.00-202940.00%
TTWO220819P001290002022-08-10 12:11PM EDT129.005.250.000.000.00-9460.00%
TTWO220819P001300002022-08-11 9:33AM EDT130.005.590.000.000.00-14040.00%
TTWO220819P001310002022-08-10 9:39AM EDT131.007.300.000.000.00-21040.00%
TTWO220819P001320002022-08-10 9:40AM EDT132.007.800.000.000.00-1350.00%
TTWO220819P001330002022-08-08 12:03PM EDT133.008.800.000.000.00-4110.00%
TTWO220819P001340002022-08-04 9:32AM EDT134.008.400.000.000.00-130.00%
TTWO220819P001350002022-08-11 10:51AM EDT135.0010.500.000.000.00-3240.00%
TTWO220819P001360002022-08-02 1:35PM EDT136.0010.450.000.000.00-200.00%
TTWO220819P001370002022-08-08 11:29AM EDT137.0010.800.000.000.00-500.00%
TTWO220819P001390002022-07-28 11:20AM EDT139.0010.400.000.000.00--10.00%
TTWO220819P001400002022-08-12 3:50PM EDT140.0016.930.000.000.00-380.00%
TTWO220819P001430002022-08-09 9:32AM EDT143.0022.550.000.000.00--00.00%
TTWO220819P001450002022-08-12 3:51PM EDT145.0021.950.000.000.00-1140.00%
TTWO220819P001500002022-08-12 9:35AM EDT150.0028.850.000.000.00-160.00%
TTWO220819P001550002022-07-25 2:12PM EDT155.0025.050.000.000.00-100.00%
TTWO220819P001650002022-07-27 1:25PM EDT165.0034.990.000.000.00-300.00%