UK markets open in 4 hours 55 minutes
NIKKEI 225
38,166.35 -239.31 (-0.62%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.18 -0.75 (-0.92%) GOLD FUTURES
2,299.20 -3.70 (-0.16%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,065.15 -2,654.72 (-5.23%)
Take-Two Interactive Software, Inc. (TTWO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO260116C00070000 | 2024-04-18 1:34PM EDT | 70.00 | 80.00 | 78.50 | 83.50 | 0.00 | - | - | 4 | 62.34% |
| TTWO260116C00085000 | 2024-02-12 2:45PM EDT | 85.00 | 84.00 | 68.45 | 72.50 | 0.00 | - | 5 | 7 | 59.97% |
| TTWO260116C00090000 | 2024-01-25 12:05PM EDT | 90.00 | 88.41 | 70.00 | 74.20 | 0.00 | - | 5 | 5 | 69.79% |
| TTWO260116C00095000 | 2024-02-09 12:05PM EDT | 95.00 | 72.85 | 60.85 | 62.50 | 0.00 | - | 2 | 2 | 53.78% |
| TTWO260116C00100000 | 2024-04-04 10:20AM EDT | 100.00 | 66.50 | 56.60 | 57.60 | 0.00 | - | 1 | 20 | 50.47% |
| TTWO260116C00115000 | 2023-09-12 2:30PM EDT | 115.00 | 51.90 | 49.60 | 50.60 | 0.00 | - | - | 1 | 52.30% |
| TTWO260116C00120000 | 2024-04-22 12:04PM EDT | 120.00 | 40.90 | 43.05 | 43.85 | 0.00 | - | 1 | 20 | 46.12% |
| TTWO260116C00125000 | 2024-01-29 4:48PM EDT | 125.00 | 61.64 | 41.60 | 43.95 | 0.00 | - | 1 | 2 | 49.98% |
| TTWO260116C00130000 | 2024-04-04 9:46AM EDT | 130.00 | 44.95 | 36.85 | 37.85 | 0.00 | - | 1 | 8 | 44.16% |
| TTWO260116C00135000 | 2024-04-24 3:55PM EDT | 135.00 | 34.50 | 33.70 | 35.05 | 0.00 | - | 1 | 7 | 43.27% |
| TTWO260116C00140000 | 2024-03-25 2:20PM EDT | 140.00 | 34.41 | 31.30 | 33.80 | 0.00 | - | 1 | 3 | 44.43% |
| TTWO260116C00145000 | 2024-04-01 11:24AM EDT | 145.00 | 34.37 | 29.15 | 29.85 | 0.00 | - | 1 | 6 | 41.64% |
| TTWO260116C00150000 | 2024-04-26 3:50PM EDT | 150.00 | 27.92 | 25.90 | 27.40 | 0.00 | - | 1 | 156 | 40.82% |
| TTWO260116C00155000 | 2024-04-26 12:31PM EDT | 155.00 | 26.40 | 24.65 | 26.15 | 0.00 | - | 2 | 22 | 41.49% |
| TTWO260116C00160000 | 2024-04-09 9:30AM EDT | 160.00 | 30.85 | 21.55 | 23.90 | 0.00 | - | 5 | 77 | 40.65% |
| TTWO260116C00165000 | 2024-03-07 1:50PM EDT | 165.00 | 21.50 | 25.35 | 26.35 | 0.00 | - | 1 | 65 | 45.99% |
| TTWO260116C00170000 | 2024-04-26 3:53PM EDT | 170.00 | 20.10 | 18.70 | 20.00 | 0.00 | - | 2 | 19 | 39.39% |
| TTWO260116C00175000 | 2024-04-03 2:46PM EDT | 175.00 | 22.00 | 17.05 | 18.25 | 0.00 | - | 4 | 14 | 38.82% |
| TTWO260116C00180000 | 2024-04-24 3:55PM EDT | 180.00 | 15.45 | 15.50 | 16.25 | 0.00 | - | 1 | 26 | 37.78% |
| TTWO260116C00185000 | 2024-04-26 12:42PM EDT | 185.00 | 15.10 | 13.95 | 15.10 | 0.00 | - | 1 | 79 | 37.77% |
| TTWO260116C00190000 | 2024-04-03 3:01PM EDT | 190.00 | 17.01 | 11.75 | 13.25 | 0.00 | - | 1 | 41 | 36.65% |
| TTWO260116C00195000 | 2024-04-17 11:28AM EDT | 195.00 | 12.80 | 11.15 | 12.65 | 0.00 | - | 1 | 19 | 37.19% |
| TTWO260116C00200000 | 2024-04-22 2:47PM EDT | 200.00 | 9.80 | 10.15 | 10.65 | 0.00 | - | 4 | 328 | 35.56% |
| TTWO260116C00210000 | 2024-04-03 2:55PM EDT | 210.00 | 11.75 | 8.20 | 8.90 | 0.00 | - | 8 | 149 | 35.27% |
| TTWO260116C00220000 | 2024-04-19 9:59AM EDT | 220.00 | 6.57 | 6.55 | 7.95 | 0.00 | - | 1 | 38 | 35.90% |
| TTWO260116C00230000 | 2024-04-19 9:59AM EDT | 230.00 | 5.27 | 5.25 | 6.70 | 0.00 | - | 1 | 18 | 35.72% |
| TTWO260116C00240000 | 2024-04-03 2:55PM EDT | 240.00 | 6.45 | 4.15 | 5.10 | 0.00 | - | 10 | 88 | 34.46% |
| TTWO260116C00250000 | 2024-04-30 3:20PM EDT | 250.00 | 3.50 | 3.25 | 4.55 | -0.60 | -14.63% | 1 | 220 | 34.96% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TTWO260116P00070000 | 2024-03-25 3:50PM EDT | 70.00 | 1.96 | 1.50 | 2.65 | 0.00 | - | 1 | 7 | 42.88% |
| TTWO260116P00075000 | 2024-03-25 3:50PM EDT | 75.00 | 2.37 | 2.06 | 2.33 | 0.00 | - | 1 | 3 | 38.04% |
| TTWO260116P00080000 | 2024-04-19 1:36PM EDT | 80.00 | 2.95 | 2.53 | 2.79 | 0.00 | - | 1 | 353 | 36.69% |
| TTWO260116P00085000 | 2024-04-04 1:58PM EDT | 85.00 | 2.99 | 2.41 | 3.35 | 0.00 | - | 1 | 5 | 35.53% |
| TTWO260116P00090000 | 2024-03-25 12:57PM EDT | 90.00 | 4.30 | 3.65 | 4.15 | 0.00 | - | 20 | 20 | 34.87% |
| TTWO260116P00095000 | 2024-04-24 10:19AM EDT | 95.00 | 4.80 | 4.50 | 4.85 | 0.00 | - | 33 | 43 | 33.66% |
| TTWO260116P00100000 | 2024-04-16 1:29PM EDT | 100.00 | 5.50 | 5.45 | 6.00 | 0.00 | - | 1 | 5 | 33.33% |
| TTWO260116P00105000 | 2023-12-22 2:23PM EDT | 105.00 | 5.30 | 3.60 | 5.20 | 0.00 | - | 1 | 0 | 28.49% |
| TTWO260116P00110000 | 2024-04-16 3:37PM EDT | 110.00 | 7.78 | 7.50 | 8.00 | 0.00 | - | 266 | 162 | 31.19% |
| TTWO260116P00115000 | 2024-04-11 2:32PM EDT | 115.00 | 7.75 | 8.85 | 9.30 | 0.00 | - | 1 | 9 | 30.38% |
| TTWO260116P00120000 | 2024-04-26 12:42PM EDT | 120.00 | 10.15 | 10.30 | 10.80 | 0.00 | - | 2 | 220 | 29.68% |
| TTWO260116P00125000 | 2024-04-25 11:15AM EDT | 125.00 | 12.40 | 11.90 | 12.55 | 0.00 | - | 1 | 120 | 29.13% |
| TTWO260116P00130000 | 2024-04-26 3:59PM EDT | 130.00 | 13.25 | 13.75 | 15.20 | 0.00 | - | 1 | 153 | 29.67% |
| TTWO260116P00135000 | 2024-04-11 2:15PM EDT | 135.00 | 13.45 | 15.65 | 16.20 | 0.00 | - | 1 | 8 | 27.54% |
| TTWO260116P00140000 | 2024-04-11 2:15PM EDT | 140.00 | 15.20 | 17.75 | 19.20 | 0.00 | - | 2 | 10 | 28.03% |
| TTWO260116P00145000 | 2024-04-11 2:15PM EDT | 145.00 | 17.10 | 20.05 | 20.65 | 0.00 | - | 1 | 6 | 26.13% |
| TTWO260116P00150000 | 2024-04-29 2:03PM EDT | 150.00 | 22.10 | 22.50 | 24.25 | 0.00 | - | 2 | 109 | 26.91% |
| TTWO260116P00155000 | 2024-03-22 1:41PM EDT | 155.00 | 21.45 | 25.60 | 26.90 | 0.00 | - | 5 | 32 | 26.16% |
| TTWO260116P00160000 | 2024-04-18 9:53AM EDT | 160.00 | 28.50 | 27.95 | 29.80 | 0.00 | - | 1 | 4 | 25.51% |
| TTWO260116P00165000 | 2024-04-09 1:39PM EDT | 165.00 | 25.85 | 30.40 | 33.30 | 0.00 | - | 126 | 283 | 25.44% |
| TTWO260116P00170000 | 2024-04-08 10:06AM EDT | 170.00 | 29.08 | 34.10 | 35.70 | 0.00 | - | 1 | 81 | 23.57% |
| TTWO260116P00175000 | 2023-12-18 12:52PM EDT | 175.00 | 29.50 | 28.10 | 29.80 | 0.00 | - | 7 | 10 | 0.00% |
| TTWO260116P00180000 | 2024-01-04 11:54AM EDT | 180.00 | 32.70 | 28.45 | 31.20 | 0.00 | - | 1 | 11 | 0.00% |
| TTWO260116P00185000 | 2024-04-09 10:40AM EDT | 185.00 | 37.40 | 44.05 | 48.00 | 0.00 | - | 2 | 32 | 23.98% |
| TTWO260116P00190000 | 2024-01-08 12:08PM EDT | 190.00 | 39.75 | 33.25 | 35.10 | 0.00 | - | 48 | 141 | 0.00% |
| TTWO260116P00195000 | 2024-01-16 11:12AM EDT | 195.00 | 40.94 | 42.80 | 43.80 | 0.00 | - | 3 | 148 | 0.00% |
| TTWO260116P00200000 | 2024-04-25 10:58AM EDT | 200.00 | 59.10 | 57.60 | 58.45 | 0.00 | - | 1 | 3 | 17.77% |
| TTWO260116P00220000 | 2023-11-21 3:10PM EDT | 220.00 | 64.70 | 59.10 | 62.20 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.