UK markets open in 1 hour 10 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
157.72-1.95 (-1.22%)
At close: 04:00PM EDT
156.50 -1.22 (-0.77%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240614C001430002024-05-16 11:59AM EDT143.008.550.000.000.00--00.00%
TTWO240614C001440002024-05-15 3:29PM EDT144.008.740.000.000.00--00.00%
TTWO240614C001450002024-05-28 10:11AM EDT145.0011.830.000.000.00-100.00%
TTWO240614C001460002024-05-16 3:54PM EDT146.006.300.000.000.00-1100.00%
TTWO240614C001470002024-05-20 3:54PM EDT147.006.100.000.000.00-100.00%
TTWO240614C001480002024-06-12 2:57PM EDT148.0011.400.000.000.00-500.00%
TTWO240614C001490002024-06-13 12:54PM EDT149.009.200.000.000.00-100.00%
TTWO240614C001500002024-06-07 2:12PM EDT150.0015.600.000.000.00-100.00%
TTWO240614C001525002024-06-13 12:11PM EDT152.506.450.000.000.00-300.00%
TTWO240614C001550002024-06-13 12:24PM EDT155.004.220.000.000.00-25700.00%
TTWO240614C001575002024-06-13 3:35PM EDT157.501.420.000.000.00-1800.00%
TTWO240614C001600002024-06-13 3:09PM EDT160.000.280.000.000.00-2906.25%
TTWO240614C001625002024-06-13 2:53PM EDT162.500.020.000.000.00-8012.50%
TTWO240614C001650002024-06-13 1:46PM EDT165.000.040.000.000.00-11025.00%
TTWO240614C001675002024-06-13 9:33AM EDT167.500.120.000.000.00-2025.00%
TTWO240614C001700002024-06-13 3:09PM EDT170.000.020.000.000.00-21025.00%
TTWO240614C001725002024-06-13 10:19AM EDT172.500.010.000.000.00-6050.00%
TTWO240614C001750002024-06-13 10:14AM EDT175.000.010.000.000.00-6050.00%
TTWO240614C001775002024-06-11 1:39PM EDT177.500.010.000.000.00-1050.00%
TTWO240614C001800002024-06-12 12:01PM EDT180.000.030.000.000.00-1050.00%
TTWO240614C001875002024-06-11 12:08PM EDT187.500.010.000.000.00--050.00%
TTWO240614C001900002024-06-13 9:43AM EDT190.000.010.000.000.00-2050.00%
TTWO240614C001925002024-06-11 9:56AM EDT192.500.010.000.000.00--050.00%
TTWO240614C001950002024-06-07 2:48PM EDT195.000.040.000.000.00-22050.00%
TTWO240614C002100002024-06-10 10:26AM EDT210.000.080.000.000.00--050.00%
Putsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240614P001100002024-06-04 10:22AM EDT110.000.010.000.000.00-3050.00%
TTWO240614P001150002024-05-09 12:20PM EDT115.000.490.000.060.00-11237.50%
TTWO240614P001200002024-06-06 3:52PM EDT120.000.010.000.000.00-4050.00%
TTWO240614P001250002024-06-11 12:08PM EDT125.000.010.000.000.00-10050.00%
TTWO240614P001280002024-05-09 10:26AM EDT128.001.340.000.070.00-55167.19%
TTWO240614P001290002024-05-16 9:39AM EDT129.001.050.000.000.00--050.00%
TTWO240614P001300002024-06-10 9:49AM EDT130.000.010.000.000.00-10050.00%
TTWO240614P001310002024-05-17 10:57AM EDT131.000.360.000.000.00-1050.00%
TTWO240614P001320002024-05-16 1:36PM EDT132.001.500.000.000.00--050.00%
TTWO240614P001340002024-05-24 3:40PM EDT134.000.200.000.000.00-1050.00%
TTWO240614P001350002024-05-24 2:56PM EDT135.000.120.000.000.00-4050.00%
TTWO240614P001360002024-05-17 9:30AM EDT136.001.910.000.000.00-2050.00%
TTWO240614P001380002024-05-24 3:42PM EDT138.000.190.000.000.00-1050.00%
TTWO240614P001390002024-06-13 3:44PM EDT139.000.010.000.000.00-217050.00%
TTWO240614P001400002024-06-13 3:44PM EDT140.000.010.000.000.00-195050.00%
TTWO240614P001420002024-05-20 2:58PM EDT142.000.760.000.000.00-1050.00%
TTWO240614P001430002024-05-29 2:07PM EDT143.000.200.000.000.00-2050.00%
TTWO240614P001440002024-06-13 3:55PM EDT144.000.050.000.000.00-10050.00%
TTWO240614P001450002024-06-13 3:55PM EDT145.000.050.000.000.00-10050.00%
TTWO240614P001460002024-06-13 3:55PM EDT146.000.050.000.000.00-45025.00%
TTWO240614P001470002024-06-10 3:55PM EDT147.000.040.000.000.00-10025.00%
TTWO240614P001480002024-06-05 12:55PM EDT148.000.010.000.000.00-1025.00%
TTWO240614P001490002024-06-11 11:59AM EDT149.000.070.000.000.00-1025.00%
TTWO240614P001500002024-06-07 12:46PM EDT150.000.100.000.000.00-4025.00%
TTWO240614P001525002024-06-13 12:04PM EDT152.500.050.000.000.00-2012.50%
TTWO240614P001550002024-06-13 11:16AM EDT155.000.150.000.000.00-106.25%
TTWO240614P001575002024-06-13 3:49PM EDT157.500.610.000.000.00-12900.78%
TTWO240614P001600002024-06-13 3:50PM EDT160.002.100.000.000.00-4600.00%
TTWO240614P001625002024-06-13 1:25PM EDT162.503.920.000.000.00-100.00%
TTWO240614P001650002024-06-13 3:45PM EDT165.006.940.000.000.00-500.00%
TTWO240614P001675002024-06-13 11:46AM EDT167.508.640.000.000.00-200.00%
TTWO240614P001700002024-06-12 9:30AM EDT170.0012.600.000.000.00-100.00%
TTWO240614P001725002024-06-10 12:44PM EDT172.5010.050.000.000.00-100.00%
TTWO240614P001750002024-06-11 12:11PM EDT175.0016.000.000.000.00-1500.00%