Singapore markets close in 3 hours 26 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
154.04+1.46 (+0.96%)
At close: 04:00PM EST
155.00 +0.96 (+0.62%)
After hours: 07:55PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220121C000550002021-11-10 6:53AM EST55.00124.48108.50112.300.00-2081361,355.47%
TTWO220121C000600002021-11-08 9:56AM EST60.00126.50103.70107.200.00-131,257.62%
TTWO220121C000650002021-11-10 6:53AM EST65.00111.9998.50102.300.00-30321,165.19%
TTWO220121C000700002021-11-10 6:53AM EST70.00109.9393.8097.000.00-30161,083.30%
TTWO220121C000750002021-11-04 10:14AM EST75.00115.3589.0092.800.00-10161,027.64%
TTWO220121C000800002022-01-06 1:02PM EST80.0090.010.000.000.00-100.00%
TTWO220121C000850002021-11-10 6:53AM EST85.00130.0078.7081.900.00-27870.51%
TTWO220121C000900002021-11-22 12:16PM EST90.0075.4386.0088.800.00-1301,188.28%
TTWO220121C000950002021-11-10 6:53AM EST95.0075.4769.5071.800.00-16763.77%
TTWO220121C001000002022-01-18 10:37AM EST100.0060.000.000.000.00-100.00%
TTWO220121C001050002021-10-22 9:24AM EST105.0076.7064.7068.500.00-16818.46%
TTWO220121C001100002022-01-11 2:39PM EST110.0038.300.000.000.00-100.00%
TTWO220121C001150002022-01-05 2:26PM EST115.0057.500.000.000.00-400.00%
TTWO220121C001200002022-01-18 12:07PM EST120.0038.110.000.000.00-1000.00%
TTWO220121C001250002022-01-12 9:35AM EST125.0027.000.000.000.00-700.00%
TTWO220121C001300002022-01-18 12:54PM EST130.0026.100.000.000.00-100.00%
TTWO220121C001350002022-01-18 10:37AM EST135.0025.000.000.000.00-200.00%
TTWO220121C001400002022-01-18 10:41AM EST140.0019.200.000.000.00-500.00%
TTWO220121C001410002022-01-18 12:11AM EST141.005.700.000.000.00-400.00%
TTWO220121C001440002022-01-18 12:11AM EST144.0011.510.000.000.00-100.00%
TTWO220121C001450002022-01-18 11:46AM EST145.0013.800.000.000.00-1400.00%
TTWO220121C001460002022-01-18 12:11AM EST146.008.940.000.000.00-300.00%
TTWO220121C001470002022-01-18 12:11AM EST147.004.800.000.000.00-100.00%
TTWO220121C001480002022-01-18 12:23PM EST148.0010.300.000.000.00-300.00%
TTWO220121C001490002022-01-18 3:13PM EST149.006.200.000.000.00-200.00%
TTWO220121C001500002022-01-18 3:13PM EST150.005.500.000.000.00-7200.00%
TTWO220121C001525002022-01-18 1:02PM EST152.504.600.000.000.00-4800.00%
TTWO220121C001550002022-01-18 3:40PM EST155.002.050.000.000.00-99101.56%
TTWO220121C001575002022-01-18 3:36PM EST157.501.160.000.000.00-25806.25%
TTWO220121C001600002022-01-18 3:58PM EST160.000.800.000.000.00-1,311012.50%
TTWO220121C001625002022-01-18 3:26PM EST162.500.450.000.000.00-132012.50%
TTWO220121C001650002022-01-18 2:52PM EST165.000.450.000.000.00-1,058012.50%
TTWO220121C001675002022-01-18 2:38PM EST167.500.250.000.000.00-135025.00%
TTWO220121C001700002022-01-18 3:59PM EST170.000.150.000.000.00-374025.00%
TTWO220121C001725002022-01-18 1:42PM EST172.500.200.000.000.00-49025.00%
TTWO220121C001750002022-01-18 3:45PM EST175.000.080.000.000.00-53025.00%
TTWO220121C001775002022-01-18 10:02AM EST177.500.200.000.000.00-7025.00%
TTWO220121C001800002022-01-18 12:51PM EST180.000.060.000.000.00-9050.00%
TTWO220121C001825002022-01-13 11:01AM EST182.500.050.000.000.00-3050.00%
TTWO220121C001850002022-01-18 3:51PM EST185.000.010.000.000.00-41050.00%
TTWO220121C001875002022-01-06 1:56PM EST187.500.060.000.000.00-20050.00%
TTWO220121C001900002022-01-18 2:31PM EST190.000.100.000.000.00-4050.00%
TTWO220121C001925002022-01-06 2:32PM EST192.500.100.000.000.00-16050.00%
TTWO220121C001950002022-01-18 3:36PM EST195.000.030.000.000.00-14050.00%
TTWO220121C001975002022-01-18 12:11AM EST197.500.100.000.000.00-20050.00%
TTWO220121C002000002022-01-18 11:45AM EST200.000.050.000.000.00-71050.00%
TTWO220121C002050002022-01-13 10:11AM EST205.000.100.000.000.00-5050.00%
TTWO220121C002100002022-01-18 12:19PM EST210.000.090.000.000.00-10050.00%
TTWO220121C002150002022-01-18 12:11AM EST215.000.050.000.000.00--050.00%
TTWO220121C002200002022-01-14 3:45PM EST220.000.060.000.000.00-3050.00%
TTWO220121C002300002021-12-31 3:22PM EST230.000.050.000.000.00-10050.00%
TTWO220121C002400002022-01-11 9:34AM EST240.000.050.000.000.00-1050.00%
TTWO220121C002500002022-01-18 3:28PM EST250.000.030.000.000.00-10050.00%
TTWO220121C002600002021-12-22 12:44PM EST260.000.050.000.000.00-20050.00%
TTWO220121C002700002021-11-10 6:53AM EST270.000.310.101.000.00-128316.02%
TTWO220121C002800002021-11-10 6:53AM EST280.000.220.000.550.00-3122299.80%
TTWO220121C002900002021-11-04 8:35AM EST290.000.350.001.000.00-232342.58%
TTWO220121C003000002021-12-09 10:40AM EST300.000.050.002.150.00-5136405.37%
TTWO220121C003100002021-12-10 12:39PM EST310.000.050.000.350.00-3103322.27%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220121P000550002021-11-10 6:53AM EST55.000.140.051.450.00-208131634.38%
TTWO220121P000600002021-11-10 6:53AM EST60.001.551.002.150.00-14680.66%
TTWO220121P000650002021-11-10 6:53AM EST65.000.330.002.150.00-3032579.30%
TTWO220121P000700002021-11-24 10:51AM EST70.000.050.001.600.00-531504.30%
TTWO220121P000750002021-12-08 12:09PM EST75.000.200.000.250.00-138346.09%
TTWO220121P000800002021-12-10 12:11PM EST80.000.200.052.150.00-143457.03%
TTWO220121P000850002022-01-04 3:14PM EST85.000.020.000.000.00-10050.00%
TTWO220121P000900002022-01-10 10:11AM EST90.001.000.000.000.00-1050.00%
TTWO220121P000950002022-01-14 2:04PM EST95.000.050.000.000.00-1050.00%
TTWO220121P001000002022-01-11 3:10PM EST100.000.050.000.000.00-30050.00%
TTWO220121P001050002022-01-10 1:52PM EST105.000.150.000.000.00-4050.00%
TTWO220121P001100002022-01-12 11:55AM EST110.000.060.000.000.00-2050.00%
TTWO220121P001150002022-01-14 10:11AM EST115.000.050.000.000.00-13050.00%
TTWO220121P001200002022-01-14 3:19PM EST120.000.050.000.000.00-29050.00%
TTWO220121P001250002022-01-12 3:34PM EST125.000.050.000.000.00-16050.00%
TTWO220121P001300002022-01-18 2:44PM EST130.000.050.000.000.00-23050.00%
TTWO220121P001330002022-01-18 12:11AM EST133.001.050.050.000.00-3067.97%
TTWO220121P001350002022-01-18 12:53PM EST135.000.050.000.000.00-3025.00%
TTWO220121P001370002022-01-18 12:11AM EST137.000.350.000.000.00-2025.00%
TTWO220121P001380002022-01-18 12:11AM EST138.000.250.000.000.00-13025.00%
TTWO220121P001390002022-01-18 9:38AM EST139.000.150.000.000.00-1025.00%
TTWO220121P001400002022-01-18 11:27AM EST140.000.270.000.000.00-2025.00%
TTWO220121P001410002022-01-18 12:11AM EST141.000.500.000.000.00-5025.00%
TTWO220121P001420002022-01-18 12:11AM EST142.000.560.000.000.00-20025.00%
TTWO220121P001430002022-01-18 3:49PM EST143.000.260.000.000.00-2025.00%
TTWO220121P001440002022-01-18 9:41AM EST144.000.300.000.000.00-2012.50%
TTWO220121P001450002022-01-18 12:52PM EST145.000.300.000.000.00-14012.50%
TTWO220121P001460002022-01-18 2:45PM EST146.000.350.000.000.00-22012.50%
TTWO220121P001470002022-01-18 3:49PM EST147.000.570.000.000.00-16012.50%
TTWO220121P001480002022-01-18 3:39PM EST148.000.700.000.000.00-670012.50%
TTWO220121P001490002022-01-18 3:54PM EST149.000.900.000.000.00-15012.50%
TTWO220121P001500002022-01-18 3:59PM EST150.001.050.000.000.00-2,97506.25%
TTWO220121P001525002022-01-18 3:49PM EST152.502.250.000.000.00-19903.13%
TTWO220121P001550002022-01-18 3:57PM EST155.002.870.000.000.00-67800.00%
TTWO220121P001575002022-01-18 2:24PM EST157.504.500.000.000.00-13100.00%
TTWO220121P001600002022-01-18 3:39PM EST160.007.300.000.000.00-3900.00%
TTWO220121P001625002022-01-18 3:55PM EST162.509.100.000.000.00-1500.00%
TTWO220121P001650002022-01-18 12:53PM EST165.009.100.000.000.00-8000.00%
TTWO220121P001675002022-01-18 12:05PM EST167.509.800.000.000.00-1100.00%
TTWO220121P001700002022-01-14 3:48PM EST170.0013.150.000.000.00-400.00%
TTWO220121P001725002022-01-05 2:38PM EST172.504.600.000.000.00-1700.00%
TTWO220121P001750002022-01-18 1:46PM EST175.0018.920.000.000.00-900.00%
TTWO220121P001775002022-01-18 10:29AM EST177.5019.500.000.000.00-400.00%
TTWO220121P001800002022-01-18 10:29AM EST180.0022.550.000.000.00-400.00%
TTWO220121P001825002022-01-05 11:35AM EST182.509.880.000.000.00-200.00%
TTWO220121P001850002022-01-18 1:28PM EST185.0029.280.000.000.00-100.00%
TTWO220121P001875002021-12-23 11:17AM EST187.5012.700.000.000.00-100.00%
TTWO220121P001900002022-01-18 10:23AM EST190.0033.100.000.000.00-1100.00%
TTWO220121P001950002022-01-13 10:55AM EST195.0040.570.000.000.00-1000.00%
TTWO220121P002000002022-01-06 2:12PM EST200.0031.800.000.000.00-100.00%
TTWO220121P002050002022-01-18 12:11AM EST205.0050.100.000.000.00-100.00%
TTWO220121P002100002021-12-21 3:21PM EST210.0032.400.000.000.00-100.00%
TTWO220121P002200002021-10-29 11:42AM EST220.0039.7048.9052.400.00-10140.00%
TTWO220121P002300002021-11-10 6:53AM EST230.0051.7063.1066.400.00-5250.00%
TTWO220121P002400002021-11-10 6:53AM EST240.0075.1072.9076.500.00-380.00%
TTWO220121P002500002021-11-10 6:53AM EST250.0060.1082.8086.700.00--50.00%
TTWO220121P002600002021-11-03 10:41AM EST260.0076.0092.0096.100.00-110.00%
TTWO220121P002900002021-11-10 6:53AM EST290.0094.00122.60127.000.00-440.00%
TTWO220121P003000002021-11-10 6:53AM EST300.00130.40132.90136.600.00-100.00%
TTWO220121P003100002021-11-10 6:53AM EST310.00140.45142.90146.500.00-100.00%