Singapore markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
102.63-0.52 (-0.50%)
At close: 01:00PM EST
101.92 -0.71 (-0.69%)
Pre-market: 07:24AM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221202C000700002022-11-08 9:38AM EST70.0024.750.000.000.00--50.00%
TTWO221202C000850002022-11-09 9:40AM EST85.0011.500.000.000.00-10110.00%
TTWO221202C000900002022-11-21 2:06PM EST90.008.400.000.000.00-240.00%
TTWO221202C000930002022-11-22 10:50AM EST93.006.750.000.000.00--40.00%
TTWO221202C000950002022-11-23 3:55PM EST95.008.300.000.000.00-511230.00%
TTWO221202C000960002022-11-25 11:12AM EST96.007.450.000.000.00-480.00%
TTWO221202C000965002022-11-21 1:54PM EST96.503.200.000.000.00--70.00%
TTWO221202C000970002022-11-22 3:42PM EST97.004.230.000.000.00-50230.00%
TTWO221202C000980002022-11-23 10:36AM EST98.004.800.000.000.00-9110.00%
TTWO221202C000990002022-11-25 11:12AM EST99.004.850.000.000.00-18400.00%
TTWO221202C001000002022-11-25 11:18AM EST100.003.960.000.000.00-2840.00%
TTWO221202C001010002022-11-25 10:26AM EST101.003.550.000.000.00-32350.00%
TTWO221202C001020002022-11-25 12:35PM EST102.002.450.000.000.00-9900.00%
TTWO221202C001030002022-11-25 11:45AM EST103.002.020.000.000.00-9180.78%
TTWO221202C001040002022-11-25 10:54AM EST104.001.780.000.000.00-11283.13%
TTWO221202C001050002022-11-25 12:54PM EST105.001.080.000.000.00-3236.25%
TTWO221202C001060002022-11-25 11:38AM EST106.000.760.000.000.00-13216.25%
TTWO221202C001070002022-11-25 12:41PM EST107.000.560.000.000.00-82512.50%
TTWO221202C001080002022-11-25 11:29AM EST108.000.480.000.000.00-23812.50%
TTWO221202C001090002022-11-25 11:06AM EST109.000.410.000.000.00-61712.50%
TTWO221202C001100002022-11-25 12:59PM EST110.000.220.000.000.00-3110712.50%
TTWO221202C001110002022-11-23 9:35AM EST111.000.130.000.000.00-1412.50%
TTWO221202C001120002022-11-15 11:11AM EST112.000.780.000.000.00-303112.50%
TTWO221202C001130002022-11-08 12:05PM EST113.000.450.000.000.00--125.00%
TTWO221202C001140002022-11-23 2:04PM EST114.000.130.000.000.00-212325.00%
TTWO221202C001150002022-11-25 10:11AM EST115.000.090.000.000.00-104125.00%
TTWO221202C001160002022-11-25 9:35AM EST116.000.080.000.000.00-171825.00%
TTWO221202C001170002022-11-08 12:19PM EST117.000.190.000.000.00--525.00%
TTWO221202C001180002022-11-08 9:34AM EST118.000.250.000.000.00--025.00%
TTWO221202C001190002022-11-25 12:06PM EST119.000.030.000.000.00-101025.00%
TTWO221202C001200002022-11-22 11:19AM EST120.000.050.000.000.00-101125.00%
TTWO221202C001220002022-11-10 9:56AM EST122.000.100.000.000.00-1125.00%
TTWO221202C001230002022-11-01 10:33AM EST123.005.580.000.000.00--125.00%
TTWO221202C001250002022-11-14 11:44AM EST125.000.100.000.000.00-1450.00%
TTWO221202C001260002022-10-31 8:45AM EST126.005.200.000.000.00-2250.00%
TTWO221202C001270002022-11-08 9:30AM EST127.000.410.000.000.00--450.00%
TTWO221202C001300002022-11-11 2:29PM EST130.000.120.000.000.00-84550.00%
TTWO221202C001320002022-11-08 9:30AM EST132.000.350.000.000.00-4550.00%
TTWO221202C001350002022-11-16 10:17AM EST135.000.050.000.000.00-102850.00%
TTWO221202C001400002022-11-22 12:21PM EST140.000.010.000.000.00-42450.00%
TTWO221202C001450002022-11-25 10:52AM EST145.000.020.000.000.00-62150.00%
TTWO221202C001500002022-11-22 12:22PM EST150.000.010.000.000.00-122650.00%
TTWO221202C001550002022-11-22 12:22PM EST155.000.010.000.000.00--1450.00%
TTWO221202C001600002022-11-07 1:12PM EST160.000.060.000.000.00-51450.00%
TTWO221202C001700002022-11-16 3:46PM EST170.000.010.000.000.00--850.00%
TTWO221202C001750002022-11-15 10:08AM EST175.000.040.000.000.00-18450.00%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221202P000700002022-11-08 12:48PM EST70.000.140.000.000.00--250.00%
TTWO221202P000750002022-11-10 10:49AM EST75.000.050.000.000.00-5750.00%
TTWO221202P000800002022-11-25 10:05AM EST80.000.020.000.000.00-1550.00%
TTWO221202P000850002022-11-22 1:26PM EST85.000.100.000.000.00-13050.00%
TTWO221202P000860002022-11-21 11:37AM EST86.000.170.000.000.00-202225.00%
TTWO221202P000870002022-11-21 11:29AM EST87.000.220.000.000.00-2325.00%
TTWO221202P000880002022-11-18 9:30AM EST88.000.270.000.000.00-2225.00%
TTWO221202P000890002022-11-25 11:26AM EST89.000.040.000.000.00-101225.00%
TTWO221202P000900002022-11-25 11:04AM EST90.000.050.000.000.00-42525.00%
TTWO221202P000910002022-11-21 10:33AM EST91.000.560.000.000.00-1525.00%
TTWO221202P000920002022-11-14 3:54PM EST92.000.950.000.000.00-2225.00%
TTWO221202P000930002022-11-25 12:41PM EST93.000.120.000.000.00-101425.00%
TTWO221202P000935002022-11-21 11:57AM EST93.501.090.000.000.00--225.00%
TTWO221202P000940002022-11-25 9:30AM EST94.000.200.000.000.00-1412.50%
TTWO221202P000950002022-11-23 3:48PM EST95.000.310.000.000.00-52812.50%
TTWO221202P000960002022-11-25 10:17AM EST96.000.270.000.000.00-1812.50%
TTWO221202P000965002022-11-21 12:17PM EST96.502.320.000.000.00--112.50%
TTWO221202P000970002022-11-25 10:29AM EST97.000.420.000.000.00-1912.50%
TTWO221202P000980002022-11-23 10:09AM EST98.001.200.000.000.00-21512.50%
TTWO221202P000990002022-11-25 11:04AM EST99.000.650.000.000.00-3136.25%
TTWO221202P001000002022-11-25 9:38AM EST100.000.950.000.000.00-8526.25%
TTWO221202P001010002022-11-25 12:48PM EST101.001.270.000.000.00-20453.13%
TTWO221202P001020002022-11-25 12:41PM EST102.001.630.000.000.00-38771.56%
TTWO221202P001030002022-11-25 11:12AM EST103.001.980.000.000.00-1110.00%
TTWO221202P001040002022-11-25 11:12AM EST104.002.490.000.000.00-160.00%
TTWO221202P001050002022-11-25 10:38AM EST105.002.960.000.000.00-4100.00%
TTWO221202P001060002022-11-25 11:29AM EST106.003.980.000.000.00-110.00%
TTWO221202P001070002022-11-14 10:11AM EST107.007.000.000.000.00-5220.00%
TTWO221202P001080002022-11-08 10:03AM EST108.0011.950.000.000.00-230.00%
TTWO221202P001090002022-11-11 3:09PM EST109.007.630.000.000.00-110.00%
TTWO221202P001160002022-11-03 10:15AM EST116.007.800.000.000.00--20.00%
TTWO221202P001170002022-11-09 1:46PM EST117.0023.770.000.000.00-17180.00%
TTWO221202P001180002022-11-01 10:33AM EST118.005.970.000.000.00--10.00%
TTWO221202P001200002022-11-14 1:47PM EST120.0018.600.000.000.00-150.00%
TTWO221202P001230002022-11-02 9:48AM EST123.0010.000.000.000.00-100.00%
TTWO221202P001240002022-10-21 9:32AM EST124.007.8024.6525.800.00-32219.04%
TTWO221202P001250002022-11-23 10:50AM EST125.0022.800.000.000.00-120.00%
TTWO221202P001300002022-10-21 9:03AM EST130.0011.5030.6031.900.00-10247.36%
TTWO221202P001700002022-11-22 10:05AM EST170.0072.050.000.000.00--00.00%