Singapore markets close in 2 hours 33 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
99.49-1.78 (-1.76%)
At close: 04:00PM EST
99.99 +0.50 (+0.50%)
After hours: 06:29PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221209C000930002022-11-15 2:02PM EST93.008.700.000.000.00-4000.00%
TTWO221209C000935002022-11-29 9:43AM EST93.508.700.000.000.00--00.00%
TTWO221209C000950002022-11-14 12:42PM EST95.009.100.000.000.00-600.00%
TTWO221209C000965002022-11-29 10:00AM EST96.505.650.000.000.00-100.00%
TTWO221209C000970002022-11-30 10:07AM EST97.005.300.000.000.00-600.00%
TTWO221209C000980002022-12-07 2:38PM EST98.001.920.000.000.00-200.00%
TTWO221209C000990002022-12-07 3:12PM EST99.001.490.000.000.00-3400.00%
TTWO221209C001000002022-12-07 1:45PM EST100.001.020.000.000.00-4001.56%
TTWO221209C001010002022-12-07 12:49PM EST101.000.900.000.000.00-3106.25%
TTWO221209C001020002022-12-07 10:51AM EST102.001.010.000.000.00-606.25%
TTWO221209C001030002022-12-07 3:59PM EST103.000.320.000.000.00-9012.50%
TTWO221209C001040002022-12-07 2:58PM EST104.000.140.000.000.00-1012.50%
TTWO221209C001050002022-12-07 11:21AM EST105.000.160.000.000.00-1025.00%
TTWO221209C001060002022-12-06 1:47PM EST106.000.470.000.000.00-43025.00%
TTWO221209C001070002022-12-07 3:10PM EST107.000.050.000.000.00-3025.00%
TTWO221209C001080002022-12-06 3:10PM EST108.000.170.000.000.00-36025.00%
TTWO221209C001090002022-12-07 10:22AM EST109.000.100.000.000.00-2025.00%
TTWO221209C001100002022-12-07 1:46PM EST110.000.070.000.000.00-2025.00%
TTWO221209C001110002022-12-07 12:54PM EST111.000.080.000.000.00-6025.00%
TTWO221209C001120002022-12-05 2:17PM EST112.000.280.000.000.00-2050.00%
TTWO221209C001130002022-12-07 12:54PM EST113.000.050.000.000.00-45050.00%
TTWO221209C001140002022-12-07 9:37AM EST114.000.100.000.000.00-1050.00%
TTWO221209C001150002022-12-05 3:44PM EST115.000.080.000.000.00-64050.00%
TTWO221209C001160002022-11-30 3:24PM EST116.000.150.000.000.00-5050.00%
TTWO221209C001170002022-12-05 9:53AM EST117.000.060.000.000.00-21050.00%
TTWO221209C001180002022-12-06 10:42AM EST118.000.040.000.000.00-1050.00%
TTWO221209C001200002022-11-21 9:52AM EST120.000.110.000.000.00-3050.00%
TTWO221209C001240002022-11-07 1:02PM EST124.001.490.000.180.00--1145.31%
TTWO221209C001250002022-11-17 11:28AM EST125.000.110.000.000.00-1050.00%
TTWO221209C001260002022-12-01 9:30AM EST126.000.010.000.000.00-1050.00%
TTWO221209C001270002022-11-07 1:48PM EST127.001.170.000.170.00--1157.03%
TTWO221209C001330002022-12-07 1:44PM EST133.000.020.000.000.00-210050.00%
TTWO221209C001350002022-11-18 11:03AM EST135.000.050.000.000.00-5050.00%
TTWO221209C001360002022-11-18 11:04AM EST136.000.050.000.000.00-5050.00%
TTWO221209C001400002022-11-23 2:08PM EST140.000.050.000.000.00--050.00%
TTWO221209C001450002022-11-30 12:20PM EST145.000.010.000.000.00-5050.00%
TTWO221209C001500002022-11-30 12:19PM EST150.000.010.000.000.00-1050.00%
TTWO221209C001550002022-11-25 10:02AM EST155.000.050.000.000.00-25050.00%
TTWO221209C001750002022-12-01 9:34AM EST175.000.010.000.000.00-10050.00%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221209P000650002022-12-02 10:37AM EST65.000.010.000.000.00-1050.00%
TTWO221209P000700002022-11-18 1:54PM EST70.000.070.000.000.00-1050.00%
TTWO221209P000750002022-11-30 11:23AM EST75.000.020.000.000.00-6050.00%
TTWO221209P000800002022-11-16 12:32PM EST80.000.240.000.000.00-2050.00%
TTWO221209P000850002022-11-30 10:15AM EST85.000.150.000.000.00-1050.00%
TTWO221209P000860002022-11-22 11:35AM EST86.000.330.000.000.00--050.00%
TTWO221209P000870002022-11-28 10:55AM EST87.000.130.000.000.00-1050.00%
TTWO221209P000890002022-12-05 10:44AM EST89.000.020.000.000.00-20025.00%
TTWO221209P000900002022-12-07 2:45PM EST90.000.020.000.000.00-3025.00%
TTWO221209P000910002022-11-30 3:39PM EST91.000.140.000.000.00-9025.00%
TTWO221209P000920002022-12-02 3:24PM EST92.000.020.000.000.00-2025.00%
TTWO221209P000930002022-12-07 10:00AM EST93.000.050.000.000.00-10025.00%
TTWO221209P000935002022-11-21 12:38PM EST93.502.000.000.000.00--025.00%
TTWO221209P000940002022-12-07 12:21PM EST94.000.060.000.000.00-20025.00%
TTWO221209P000950002022-12-07 2:08PM EST95.000.230.000.000.00-9012.50%
TTWO221209P000960002022-12-07 3:04PM EST96.000.290.000.000.00-1012.50%
TTWO221209P000970002022-12-07 2:25PM EST97.000.540.000.000.00-4012.50%
TTWO221209P000980002022-12-07 3:36PM EST98.000.630.000.000.00-606.25%
TTWO221209P000990002022-12-07 1:55PM EST99.001.110.000.000.00-801.56%
TTWO221209P001000002022-12-07 3:09PM EST100.001.650.000.000.00-9000.00%
TTWO221209P001010002022-12-07 1:32PM EST101.001.790.000.000.00-7000.00%
TTWO221209P001020002022-12-07 12:41PM EST102.002.510.000.000.00-1900.00%
TTWO221209P001030002022-12-07 3:24PM EST103.003.970.000.000.00-100.00%
TTWO221209P001040002022-12-07 3:45PM EST104.004.900.000.000.00-500.00%
TTWO221209P001050002022-12-06 3:03PM EST105.003.650.000.000.00-21900.00%
TTWO221209P001060002022-12-06 12:58PM EST106.003.650.000.000.00-500.00%
TTWO221209P001070002022-12-06 12:25PM EST107.004.650.000.000.00-2800.00%
TTWO221209P001080002022-12-06 3:13PM EST108.006.170.000.000.00-67700.00%
TTWO221209P001090002022-12-06 1:49PM EST109.005.900.000.000.00-68200.00%
TTWO221209P001100002022-12-07 3:09PM EST110.0010.720.000.000.00-100.00%
TTWO221209P001140002022-11-07 9:40AM EST114.009.8512.3513.100.00--00.00%
TTWO221209P001150002022-11-01 1:49PM EST115.006.108.159.050.00--20.00%
TTWO221209P001160002022-12-06 9:38AM EST116.0010.450.000.000.00-100.00%
TTWO221209P001170002022-11-15 9:31AM EST117.0014.450.000.000.00-100.00%
TTWO221209P001180002022-11-08 9:30AM EST118.0025.430.000.000.00-300.00%
TTWO221209P001190002022-12-05 1:08PM EST119.0011.550.000.000.00-200.00%
TTWO221209P001230002022-11-02 9:51AM EST123.0010.5016.0516.750.00--00.00%