Australia markets close in 33 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
182.66-0.10 (-0.05%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO210416C001300002021-03-22 10:25AM EDT130.0043.100.000.000.00--00.00%
TTWO210416C001400002021-03-18 10:33AM EDT140.0028.800.000.000.00-100.00%
TTWO210416C001450002021-03-15 12:14AM EDT145.0020.450.000.000.00--00.00%
TTWO210416C001500002021-04-13 10:04AM EDT150.0034.340.000.000.00-500.00%
TTWO210416C001525002021-04-06 10:08AM EDT152.5030.800.000.000.00--00.00%
TTWO210416C001550002021-04-12 12:06PM EDT155.0027.200.000.000.00-1000.00%
TTWO210416C001600002021-04-07 1:33PM EDT160.0023.150.000.000.00-200.00%
TTWO210416C001625002021-04-06 10:03AM EDT162.5021.100.000.000.00--00.00%
TTWO210416C001650002021-04-08 2:54PM EDT165.0017.620.000.000.00-500.00%
TTWO210416C001675002021-04-13 3:52PM EDT167.5015.000.000.000.00-100.00%
TTWO210416C001700002021-04-13 12:11PM EDT170.0012.560.000.000.00-1200.00%
TTWO210416C001725002021-04-09 3:36PM EDT172.5011.940.000.000.00-200.00%
TTWO210416C001750002021-04-13 9:51AM EDT175.0010.400.000.000.00-1100.00%
TTWO210416C001775002021-04-13 11:43AM EDT177.505.710.000.000.00-400.00%
TTWO210416C001800002021-04-13 3:46PM EDT180.003.500.000.000.00-9900.00%
TTWO210416C001825002021-04-13 3:40PM EDT182.501.950.000.000.00-6300.00%
TTWO210416C001850002021-04-13 3:38PM EDT185.001.020.000.000.00-10703.13%
TTWO210416C001875002021-04-13 3:30PM EDT187.500.470.000.000.00-3806.25%
TTWO210416C001900002021-04-13 2:22PM EDT190.000.250.000.000.00-44012.50%
TTWO210416C001925002021-04-13 3:36PM EDT192.500.150.000.000.00-7012.50%
TTWO210416C001950002021-04-13 3:56PM EDT195.000.090.000.000.00-88012.50%
TTWO210416C001975002021-04-12 9:37AM EDT197.500.100.000.000.00-1025.00%
TTWO210416C002000002021-04-13 2:47PM EDT200.000.050.000.000.00-15025.00%
TTWO210416C002050002021-04-06 1:45PM EDT205.000.200.000.000.00-3025.00%
TTWO210416C002100002021-04-09 2:48PM EDT210.000.100.000.000.00-1025.00%
TTWO210416C002150002021-03-26 3:54PM EDT215.000.250.000.000.00-5050.00%
TTWO210416C002200002021-04-12 9:35AM EDT220.000.050.000.000.00-1050.00%
TTWO210416C002300002021-04-12 9:30AM EDT230.000.050.000.000.00-20050.00%
TTWO210416C002500002021-03-04 12:10PM EDT250.000.300.000.550.00-12172.27%
TTWO210416C002700002021-02-25 2:57PM EDT270.000.250.000.600.00--1208.98%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO210416P000850002021-03-26 1:11PM EDT85.000.050.000.000.00-2050.00%
TTWO210416P000900002021-03-18 11:49AM EDT90.000.050.000.000.00--050.00%
TTWO210416P001100002021-03-30 9:43AM EDT110.000.020.000.000.00-1050.00%
TTWO210416P001250002021-03-10 10:38AM EDT125.000.250.000.100.00-44168.75%
TTWO210416P001300002021-04-07 3:56PM EDT130.000.050.000.000.00-31050.00%
TTWO210416P001350002021-03-11 12:28PM EDT135.000.390.000.250.00-45155.27%
TTWO210416P001400002021-04-07 10:11AM EDT140.000.040.000.000.00-5050.00%
TTWO210416P001450002021-04-07 9:33AM EDT145.000.040.000.000.00-3050.00%
TTWO210416P001500002021-04-12 11:26AM EDT150.000.040.000.000.00-4050.00%
TTWO210416P001525002021-03-29 9:30AM EDT152.500.500.000.000.00-1050.00%
TTWO210416P001550002021-04-12 11:26AM EDT155.000.070.000.000.00-4050.00%
TTWO210416P001575002021-04-05 11:58AM EDT157.500.150.000.000.00-77025.00%
TTWO210416P001600002021-04-07 3:58PM EDT160.000.250.000.000.00-12025.00%
TTWO210416P001625002021-04-09 12:57PM EDT162.500.100.000.000.00-24025.00%
TTWO210416P001650002021-04-13 2:48PM EDT165.000.050.000.000.00-4025.00%
TTWO210416P001675002021-04-09 10:42AM EDT167.500.250.000.000.00-1025.00%
TTWO210416P001700002021-04-13 2:08PM EDT170.000.060.000.000.00-3025.00%
TTWO210416P001725002021-04-09 12:37PM EDT172.500.320.000.000.00-11012.50%
TTWO210416P001750002021-04-13 9:49AM EDT175.000.140.000.000.00-23012.50%
TTWO210416P001775002021-04-13 1:12PM EDT177.500.610.000.000.00-406.25%
TTWO210416P001800002021-04-13 3:51PM EDT180.000.990.000.000.00-2803.13%
TTWO210416P001825002021-04-13 3:47PM EDT182.501.950.000.000.00-1800.39%
TTWO210416P001850002021-04-13 3:53PM EDT185.003.720.000.000.00-6900.00%
TTWO210416P001875002021-04-13 9:38AM EDT187.503.700.000.000.00-100.00%
TTWO210416P001900002021-04-13 3:53PM EDT190.007.980.000.000.00-6100.00%
TTWO210416P001925002021-04-13 9:58AM EDT192.508.640.000.000.00-500.00%
TTWO210416P001950002021-04-13 3:53PM EDT195.0013.030.000.000.00-600.00%
TTWO210416P002000002021-04-13 9:51AM EDT200.0014.800.000.000.00-500.00%
TTWO210416P002050002021-04-06 3:51PM EDT205.0021.000.000.000.00-100.00%
TTWO210416P002100002021-03-30 10:04AM EDT210.0034.300.000.000.00-1100.00%