Australia markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
116.59+3.23 (+2.85%)
At close: 04:00PM EDT
116.82 +0.23 (+0.20%)
After hours: 07:44PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221007C000950002022-08-29 10:11AM EDT95.0029.3516.3017.450.00--20.00%
TTWO221007C001000002022-10-03 11:52AM EDT100.0013.050.000.000.00-200.00%
TTWO221007C001020002022-09-30 12:42PM EDT102.009.190.000.000.00-100.00%
TTWO221007C001040002022-09-27 1:01PM EDT104.007.400.000.000.00--00.00%
TTWO221007C001050002022-09-29 10:30AM EDT105.007.740.000.000.00--00.00%
TTWO221007C001060002022-09-26 11:46AM EDT106.004.450.000.000.00--00.00%
TTWO221007C001070002022-10-04 12:14PM EDT107.0010.270.000.000.00-400.00%
TTWO221007C001080002022-10-03 10:14AM EDT108.004.500.000.000.00-300.00%
TTWO221007C001090002022-09-30 10:38AM EDT109.004.250.000.000.00-200.00%
TTWO221007C001100002022-10-04 9:53AM EDT110.006.300.000.000.00-400.00%
TTWO221007C001110002022-10-03 3:22PM EDT111.003.850.000.000.00-1600.00%
TTWO221007C001120002022-10-04 10:31AM EDT112.004.100.000.000.00-1600.00%
TTWO221007C001130002022-10-04 3:40PM EDT113.004.430.000.000.00-1400.00%
TTWO221007C001140002022-10-04 10:04AM EDT114.003.820.000.000.00-100.00%
TTWO221007C001150002022-10-04 10:47AM EDT115.002.660.000.000.00-500.00%
TTWO221007C001160002022-10-04 1:05PM EDT116.002.340.000.000.00-500.00%
TTWO221007C001170002022-10-04 3:52PM EDT117.001.750.000.000.00-1201.56%
TTWO221007C001180002022-10-04 9:57AM EDT118.001.150.000.000.00-1103.13%
TTWO221007C001190002022-10-03 3:16PM EDT119.000.540.000.000.00-1206.25%
TTWO221007C001200002022-10-04 1:04PM EDT120.000.750.000.000.00-606.25%
TTWO221007C001210002022-10-04 3:02PM EDT121.000.490.000.000.00-11012.50%
TTWO221007C001220002022-10-03 1:05PM EDT122.000.220.000.000.00-93012.50%
TTWO221007C001230002022-09-30 2:30PM EDT123.000.170.000.000.00-7012.50%
TTWO221007C001240002022-10-03 11:48AM EDT124.000.140.000.000.00-200012.50%
TTWO221007C001250002022-10-04 1:34PM EDT125.000.150.000.000.00-11025.00%
TTWO221007C001260002022-10-04 10:59AM EDT126.000.120.000.000.00-10025.00%
TTWO221007C001270002022-10-04 11:00AM EDT127.000.100.000.000.00-17025.00%
TTWO221007C001280002022-10-04 10:03AM EDT128.000.100.000.000.00-1025.00%
TTWO221007C001290002022-09-26 10:49AM EDT129.000.150.000.000.00-2025.00%
TTWO221007C001300002022-10-04 11:40AM EDT130.000.080.000.000.00-2025.00%
TTWO221007C001310002022-09-29 11:13AM EDT131.000.140.000.000.00-4025.00%
TTWO221007C001320002022-09-29 11:13AM EDT132.000.120.000.000.00-1025.00%
TTWO221007C001330002022-09-29 11:13AM EDT133.000.100.000.000.00-89025.00%
TTWO221007C001340002022-09-19 3:55PM EDT134.001.510.000.000.00-20025.00%
TTWO221007C001350002022-09-30 2:03PM EDT135.000.100.000.000.00-1050.00%
TTWO221007C001360002022-09-22 11:48AM EDT136.000.200.000.000.00-5050.00%
TTWO221007C001370002022-09-16 2:37PM EDT137.000.900.000.000.00-47050.00%
TTWO221007C001380002022-10-03 10:31AM EDT138.000.050.000.000.00-10050.00%
TTWO221007C001390002022-10-03 10:54AM EDT139.000.040.000.000.00-10050.00%
TTWO221007C001400002022-10-04 1:43PM EDT140.000.030.000.000.00-28050.00%
TTWO221007C001450002022-10-04 10:36AM EDT145.000.040.000.000.00-12050.00%
TTWO221007C001500002022-09-14 3:50PM EDT150.000.400.000.000.00-1050.00%
TTWO221007C001550002022-09-30 10:34AM EDT155.000.020.000.000.00-20050.00%
TTWO221007C001700002022-09-20 12:45PM EDT170.000.170.000.000.00--050.00%
TTWO221007C001750002022-09-12 12:38PM EDT175.000.080.000.000.00--050.00%
TTWO221007C001800002022-10-04 2:06PM EDT180.000.010.000.000.00-10050.00%
TTWO221007C001850002022-10-04 2:05PM EDT185.000.010.000.000.00-44050.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221007P000700002022-09-26 2:43PM EDT70.000.050.000.000.00-10050.00%
TTWO221007P000750002022-09-30 10:51AM EDT75.000.010.000.000.00-6050.00%
TTWO221007P000780002022-09-30 9:52AM EDT78.000.050.000.000.00-1050.00%
TTWO221007P000790002022-09-30 9:52AM EDT79.000.050.000.000.00-1050.00%
TTWO221007P000800002022-09-30 9:54AM EDT80.000.050.000.000.00-2050.00%
TTWO221007P000870002022-10-04 11:21AM EDT87.000.030.000.000.00-1050.00%
TTWO221007P000900002022-09-27 12:26PM EDT90.000.290.000.000.00--050.00%
TTWO221007P000920002022-09-26 1:12PM EDT92.000.500.000.000.00--050.00%
TTWO221007P000940002022-09-30 3:24PM EDT94.000.160.000.000.00-1050.00%
TTWO221007P000950002022-09-26 12:54PM EDT95.000.760.000.000.00--050.00%
TTWO221007P000960002022-10-04 1:43PM EDT96.000.030.000.000.00-8050.00%
TTWO221007P000970002022-09-29 10:18AM EDT97.000.330.000.000.00--050.00%
TTWO221007P000980002022-09-30 11:40AM EDT98.000.250.000.000.00-4050.00%
TTWO221007P000990002022-09-29 12:05PM EDT99.000.440.000.000.00--050.00%
TTWO221007P001000002022-10-04 2:16PM EDT100.000.060.000.000.00-2050.00%
TTWO221007P001010002022-09-26 2:33PM EDT101.001.460.000.000.00--025.00%
TTWO221007P001020002022-10-03 3:04PM EDT102.000.160.000.000.00-6025.00%
TTWO221007P001030002022-09-27 12:19PM EDT103.001.540.000.000.00--025.00%
TTWO221007P001040002022-10-04 12:44PM EDT104.000.060.000.000.00-3025.00%
TTWO221007P001050002022-10-04 3:45PM EDT105.000.090.000.000.00-6025.00%
TTWO221007P001060002022-10-04 9:37AM EDT106.000.150.000.000.00-4025.00%
TTWO221007P001070002022-10-04 12:14PM EDT107.000.150.000.000.00-12025.00%
TTWO221007P001080002022-10-04 1:12PM EDT108.000.210.000.000.00-1025.00%
TTWO221007P001090002022-10-03 11:37AM EDT109.001.050.000.000.00-19012.50%
TTWO221007P001100002022-10-04 3:50PM EDT110.000.270.000.000.00-27012.50%
TTWO221007P001110002022-10-04 10:32AM EDT111.000.700.000.000.00-47012.50%
TTWO221007P001120002022-10-04 10:31AM EDT112.000.930.000.000.00-18012.50%
TTWO221007P001130002022-10-03 3:05PM EDT113.001.910.000.000.00-4306.25%
TTWO221007P001140002022-10-04 10:51AM EDT114.001.120.000.000.00-106.25%
TTWO221007P001150002022-10-04 3:50PM EDT115.001.150.000.000.00-2603.13%
TTWO221007P001160002022-10-04 12:25PM EDT116.001.610.000.000.00-701.56%
TTWO221007P001170002022-10-04 3:12PM EDT117.002.200.000.000.00-600.00%
TTWO221007P001180002022-10-04 10:05AM EDT118.002.840.000.000.00-400.00%
TTWO221007P001190002022-09-22 9:52AM EDT119.006.200.000.000.00--00.00%
TTWO221007P001200002022-09-30 3:23PM EDT120.0011.000.000.000.00-900.00%
TTWO221007P001210002022-10-04 11:13AM EDT121.005.110.000.000.00-200.00%
TTWO221007P001220002022-09-06 1:00PM EDT122.006.980.000.000.00-200.00%
TTWO221007P001230002022-08-30 12:17PM EDT123.005.7712.3513.000.00-22210.69%
TTWO221007P001240002022-09-22 12:00PM EDT124.009.280.000.000.00--00.00%
TTWO221007P001250002022-09-23 10:32AM EDT125.0016.100.000.000.00-700.00%
TTWO221007P001270002022-09-14 11:34AM EDT127.004.900.000.000.00-200.00%
TTWO221007P001280002022-09-16 11:36AM EDT128.005.900.000.000.00--00.00%
TTWO221007P001330002022-09-15 9:50AM EDT133.006.860.000.000.00-100.00%
TTWO221007P001390002022-09-14 11:00AM EDT139.0012.550.000.000.00-400.00%