Singapore markets open in 7 hours 44 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
140.35-0.26 (-0.18%)
As of 01:09PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240426C001300002024-03-22 11:11AM EDT130.0021.059.6512.550.00-1062.60%
TTWO240426C001370002024-04-22 9:41AM EDT137.003.953.703.90-0.55-12.22%3326.86%
TTWO240426C001380002024-04-19 12:49PM EDT138.003.403.003.150.00-4526.64%
TTWO240426C001390002024-04-22 11:35AM EDT139.002.492.332.41-0.27-9.78%61725.32%
TTWO240426C001400002024-04-22 11:35AM EDT140.001.891.771.84-0.42-18.18%53925.39%
TTWO240426C001410002024-04-19 3:48PM EDT141.001.881.261.360.00-41025.39%
TTWO240426C001420002024-04-19 11:12AM EDT142.001.420.880.950.00-52125.00%
TTWO240426C001430002024-04-22 11:18AM EDT143.000.700.590.64-0.31-30.69%322424.73%
TTWO240426C001440002024-04-22 11:36AM EDT144.000.450.380.45-0.19-29.69%74425.34%
TTWO240426C001450002024-04-22 12:08PM EDT145.000.280.240.30-0.21-42.86%7811525.59%
TTWO240426C001460002024-04-22 9:34AM EDT146.000.200.150.20-0.16-44.44%12626.03%
TTWO240426C001470002024-04-22 11:27AM EDT147.000.120.080.14-0.14-53.85%64326.86%
TTWO240426C001480002024-04-22 11:13AM EDT148.000.090.050.13-0.08-47.06%153529.30%
TTWO240426C001490002024-04-19 10:03AM EDT149.000.170.040.160.00-46033.69%
TTWO240426C001500002024-04-22 11:13AM EDT150.000.060.000.08-0.01-14.29%730931.84%
TTWO240426C001525002024-04-18 3:52PM EDT152.500.120.000.750.00-613452.83%
TTWO240426C001550002024-04-22 9:30AM EDT155.000.080.000.10+0.02+33.33%112445.90%
TTWO240426C001575002024-04-12 3:01PM EDT157.500.480.000.750.00-3213367.38%
TTWO240426C001600002024-04-18 1:54PM EDT160.000.030.000.100.00-110951.95%
TTWO240426C001625002024-04-15 10:03AM EDT162.500.390.000.090.00-12356.25%
TTWO240426C001650002024-04-15 10:03AM EDT165.000.350.000.750.00-12187.30%
TTWO240426C001675002024-04-11 3:17PM EDT167.500.160.000.750.00--093.55%
TTWO240426C001700002024-04-22 10:21AM EDT170.000.010.000.090.00-22870.70%
TTWO240426C001725002024-04-08 10:49AM EDT172.500.130.000.750.00--10105.37%
TTWO240426C001750002024-03-25 3:20PM EDT175.000.050.001.000.00-11117.77%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240426P001250002024-03-15 10:06AM EDT125.000.640.010.510.00-1463.87%
TTWO240426P001280002024-04-19 9:30AM EDT128.000.510.030.710.00-2258.11%
TTWO240426P001300002024-04-19 3:12PM EDT130.000.160.070.170.00-1541.99%
TTWO240426P001310002024-04-19 9:31AM EDT131.000.280.090.160.00-3338.09%
TTWO240426P001330002024-04-19 2:26PM EDT133.000.260.140.200.00-121233.11%
TTWO240426P001340002024-04-19 3:33PM EDT134.000.350.210.250.00-1131.40%
TTWO240426P001350002024-04-19 3:33PM EDT135.000.460.290.330.00-186930.08%
TTWO240426P001370002024-04-22 12:42PM EDT137.000.610.570.64-0.22-26.51%26628.61%
TTWO240426P001380002024-04-19 3:55PM EDT138.001.090.810.89+0.13+13.54%21628.13%
TTWO240426P001390002024-04-19 2:22PM EDT139.001.411.111.210.00-21327.64%
TTWO240426P001400002024-04-22 11:28AM EDT140.001.601.531.62-0.02-1.23%1413727.30%
TTWO240426P001410002024-04-19 3:29PM EDT141.002.302.062.140.00-677227.30%
TTWO240426P001420002024-04-19 2:30PM EDT142.002.772.662.76-0.19-6.42%131727.52%
TTWO240426P001430002024-04-18 11:24AM EDT143.003.603.353.65+1.54+74.76%110831.08%
TTWO240426P001440002024-04-19 12:44PM EDT144.004.404.104.400.00-27531.35%
TTWO240426P001450002024-04-19 12:43PM EDT145.005.204.955.150.00-1942630.42%
TTWO240426P001460002024-04-22 9:52AM EDT146.005.405.706.40+1.35+33.33%12839.99%
TTWO240426P001470002024-04-16 10:33AM EDT147.003.656.657.650.00-13849.39%
TTWO240426P001480002024-04-18 10:01AM EDT148.007.706.708.55+2.50+48.08%2451.32%
TTWO240426P001490002024-04-22 9:30AM EDT149.008.157.9010.25-0.10-1.21%15569.78%
TTWO240426P001500002024-04-18 3:12PM EDT150.009.658.8511.80-0.20-2.03%210053.47%
TTWO240426P001525002024-04-19 3:36PM EDT152.5012.5011.1513.600.00-2680.81%
TTWO240426P001550002024-04-18 3:44PM EDT155.0013.9113.1516.250.00-52593.46%
TTWO240426P001650002024-04-19 10:21AM EDT165.0024.5223.1026.750.00-4081.64%