Singapore markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
116.31+0.03 (+0.03%)
At close: 04:00PM EDT
119.24 +2.93 (+2.52%)
Pre-market: 08:37AM EDT
In the money
Show:ListStraddle
Callsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230324C001000002023-03-16 12:08PM EDT100.0013.600.000.000.00-330.00%
TTWO230324C001020002023-02-07 12:41PM EDT102.0014.4311.2012.100.00--10.00%
TTWO230324C001060002023-02-07 12:41PM EDT106.0011.217.858.700.00--10.00%
TTWO230324C001070002023-03-17 2:12PM EDT107.008.830.000.000.00-120.00%
TTWO230324C001080002023-03-10 1:56PM EDT108.004.850.000.000.00--10.00%
TTWO230324C001090002023-03-20 3:50PM EDT109.007.750.000.000.00-370.00%
TTWO230324C001100002023-03-15 1:32PM EDT110.005.100.000.000.00--10.00%
TTWO230324C001110002023-03-15 1:32PM EDT111.004.450.000.000.00-7260.00%
TTWO230324C001120002023-03-16 1:04PM EDT112.004.650.000.000.00-1460.00%
TTWO230324C001130002023-03-16 10:29AM EDT113.002.590.000.000.00-33710.00%
TTWO230324C001140002023-03-20 3:59PM EDT114.003.600.000.000.00-34870.00%
TTWO230324C001150002023-03-20 3:27PM EDT115.002.790.000.000.00-17750.00%
TTWO230324C001160002023-03-20 3:58PM EDT116.002.080.000.000.00-17440.00%
TTWO230324C001170002023-03-20 3:59PM EDT117.001.700.000.000.00-16371.56%
TTWO230324C001180002023-03-20 2:20PM EDT118.001.200.000.000.00-3513.13%
TTWO230324C001190002023-03-20 1:08PM EDT119.001.050.000.000.00-28416.25%
TTWO230324C001200002023-03-20 3:50PM EDT120.000.700.000.000.00-30516.25%
TTWO230324C001210002023-03-20 9:39AM EDT121.000.590.000.000.00-16512.50%
TTWO230324C001220002023-03-20 1:55PM EDT122.000.340.000.000.00-1112712.50%
TTWO230324C001230002023-03-20 10:25AM EDT123.000.240.000.000.00-11912.50%
TTWO230324C001240002023-03-20 12:02PM EDT124.000.150.000.000.00-43712.50%
TTWO230324C001250002023-03-20 2:00PM EDT125.000.080.000.000.00-119612.50%
TTWO230324C001260002023-03-20 9:39AM EDT126.000.110.000.000.00-21225.00%
TTWO230324C001270002023-03-06 11:44AM EDT127.000.700.000.000.00-21225.00%
TTWO230324C001280002023-03-08 1:41PM EDT128.000.320.000.000.00--1625.00%
TTWO230324C001300002023-02-28 10:30AM EDT130.000.140.000.000.00-51525.00%
TTWO230324C001350002023-03-06 4:24PM EDT135.000.060.000.000.00-41625.00%
TTWO230324C001500002023-03-20 12:32PM EDT150.000.010.000.000.00-1150.00%
Putsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230324P000800002023-02-07 11:31AM EDT80.000.150.000.200.00--0167.58%
TTWO230324P000900002023-03-03 10:30AM EDT90.000.120.000.000.00-2450.00%
TTWO230324P000950002023-03-20 10:58AM EDT95.000.050.000.000.00-153050.00%
TTWO230324P000990002023-03-06 11:49AM EDT99.000.190.000.000.00-11,39625.00%
TTWO230324P001000002023-03-13 10:17AM EDT100.000.770.000.000.00-11,37525.00%
TTWO230324P001010002023-03-20 10:56AM EDT101.000.060.000.000.00-111325.00%
TTWO230324P001020002023-03-20 1:34PM EDT102.000.070.000.000.00-111325.00%
TTWO230324P001050002023-03-20 10:23AM EDT105.000.150.000.000.00-364925.00%
TTWO230324P001060002023-03-15 3:41PM EDT106.000.830.000.000.00-2325.00%
TTWO230324P001070002023-03-17 2:15PM EDT107.000.380.000.000.00-1325.00%
TTWO230324P001080002023-03-20 10:24AM EDT108.000.320.000.000.00-32312.50%
TTWO230324P001090002023-03-20 2:24PM EDT109.000.330.000.000.00-134712.50%
TTWO230324P001100002023-03-20 10:53AM EDT110.000.460.000.000.00-141512.50%
TTWO230324P001110002023-03-20 10:26AM EDT111.000.580.000.000.00-104312.50%
TTWO230324P001120002023-03-20 3:07PM EDT112.000.750.000.000.00-11412.50%
TTWO230324P001130002023-03-20 12:39PM EDT113.000.980.000.000.00-1116.25%
TTWO230324P001140002023-03-20 11:30AM EDT114.001.040.000.000.00-10896.25%
TTWO230324P001150002023-03-20 3:19PM EDT115.001.520.000.000.00-26613.13%
TTWO230324P001160002023-03-20 3:55PM EDT116.001.890.000.000.00-17410.78%
TTWO230324P001170002023-03-20 3:50PM EDT117.002.300.000.000.00-19480.00%
TTWO230324P001180002023-03-20 3:50PM EDT118.002.850.000.000.00-4130.00%
TTWO230324P001190002023-03-20 3:50PM EDT119.003.500.000.000.00-10210.00%
TTWO230324P001200002023-03-20 3:50PM EDT120.004.200.000.000.00-590.00%
TTWO230324P001240002023-03-07 10:37AM EDT124.007.600.000.000.00--280.00%
TTWO230324P001400002023-03-02 11:04AM EDT140.0026.480.000.000.00--00.00%