UK Markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
177.43+1.41 (+0.80%)
As of 2:04PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO200807C001100002020-08-05 10:57AM EDT110.0065.1065.8066.800.00-520.00%
TTWO200807C001200002020-08-04 9:30AM EDT120.0057.0055.2057.100.00-110.00%
TTWO200807C001300002020-08-03 12:49PM EDT130.0037.4045.8046.600.00-270.00%
TTWO200807C001310002020-07-30 3:13PM EDT131.0028.8945.1045.800.00-1150.00%
TTWO200807C001320002020-07-29 10:06AM EDT132.0025.9043.4045.400.00-110.00%
TTWO200807C001350002020-07-21 9:37AM EDT135.0020.5140.8041.900.00-2650.00%
TTWO200807C001370002020-07-01 12:18PM EDT137.0010.6025.4029.400.00--30.00%
TTWO200807C001380002020-07-13 2:11PM EDT138.0016.1238.0038.700.00-580.00%
TTWO200807C001390002020-08-04 10:19AM EDT139.0033.2036.9037.700.00-1490.00%
TTWO200807C001400002020-08-05 10:05AM EDT140.0033.7535.7036.500.00-5400.00%
TTWO200807C001410002020-07-27 9:35AM EDT141.0020.0034.8035.500.00-10170.00%
TTWO200807C001430002020-08-03 10:53AM EDT143.0024.2832.9033.500.00-1150.00%
TTWO200807C001440002020-07-24 2:45PM EDT144.0014.9331.9032.800.00-4110.00%
TTWO200807C001450002020-08-05 10:05AM EDT145.0028.7530.8031.900.00-6190.00%
TTWO200807C001460002020-07-31 9:33AM EDT146.0017.1430.0030.900.00-160.00%
TTWO200807C001470002020-07-24 11:19AM EDT147.0011.4029.0029.700.00-1170.00%
TTWO200807C001480002020-08-05 11:04AM EDT148.0027.7028.0028.500.00-1700.00%
TTWO200807C001490002020-08-05 12:39PM EDT149.0026.4326.9027.500.00-1280.00%
TTWO200807C001525002020-08-06 12:56PM EDT152.5023.3023.5024.20+0.24+1.04%7320.00%
TTWO200807C001550002020-08-06 12:03PM EDT155.0020.2521.0021.60-1.04-4.88%101690.00%
TTWO200807C001575002020-08-06 1:22PM EDT157.5019.1018.5019.20+0.10+0.53%11290.00%
TTWO200807C001600002020-08-06 10:28AM EDT160.0014.7015.9016.60-1.18-7.43%92870.00%
TTWO200807C001625002020-08-06 10:23AM EDT162.5012.9013.6014.20-1.20-8.51%31140.00%
TTWO200807C001650002020-08-06 1:03PM EDT165.0010.9511.0011.50+0.05+0.46%1584840.00%
TTWO200807C001675002020-08-06 1:24PM EDT167.509.058.709.00+0.45+5.23%272870.00%
TTWO200807C001700002020-08-06 1:48PM EDT170.006.506.206.50+0.15+2.36%1799010.00%
TTWO200807C001725002020-08-06 1:24PM EDT172.504.103.804.20-0.10-2.38%354500.00%
TTWO200807C001750002020-08-06 1:46PM EDT175.002.102.202.35-0.25-10.64%2737890.00%
TTWO200807C001775002020-08-06 1:42PM EDT177.500.850.850.95-0.30-26.09%20847818.80%
TTWO200807C001800002020-08-06 1:49PM EDT180.000.310.300.35-0.17-35.42%3031,87523.34%
TTWO200807C001825002020-08-06 1:40PM EDT182.500.150.100.15-0.05-25.00%18292628.03%
TTWO200807C001850002020-08-06 1:27PM EDT185.000.100.050.10-0.05-33.33%5381334.57%
TTWO200807C001900002020-08-06 12:44PM EDT190.000.050.000.050.00-4484845.70%
TTWO200807C001950002020-08-06 11:46AM EDT195.000.020.000.05-0.07-77.78%3144054.69%
TTWO200807C002000002020-08-06 10:13AM EDT200.000.050.000.100.00-10547773.44%
TTWO200807C002050002020-08-05 3:55PM EDT205.000.050.000.150.00-7654191.41%
TTWO200807C002100002020-08-05 1:45PM EDT210.000.050.000.050.00-510390.63%
TTWO200807C002200002020-08-04 11:16AM EDT220.000.020.000.050.00-290112.50%
TTWO200807C002250002020-08-04 10:12AM EDT225.000.030.000.050.00-10122.66%
TTWO200807C002300002020-08-03 2:58PM EDT230.000.050.000.050.00-170132.81%
TTWO200807C002350002020-08-06 10:18AM EDT235.000.030.000.050.00-20352142.19%
TTWO200807C002400002020-08-05 1:37PM EDT240.000.010.000.050.00-550151.56%
Putsfor7 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO200807P001200002020-08-03 1:21PM EDT120.000.080.000.050.00-99198.44%
TTWO200807P001250002020-08-04 3:34PM EDT125.000.010.000.050.00-248108178.91%
TTWO200807P001280002020-08-04 3:36PM EDT128.000.020.000.050.00-118167.19%
TTWO200807P001290002020-07-27 9:34AM EDT129.000.610.000.150.00-217186.72%
TTWO200807P001310002020-08-03 3:12PM EDT131.000.020.000.050.00-6274157.03%
TTWO200807P001330002020-07-28 9:42AM EDT133.000.580.000.100.00-526162.50%
TTWO200807P001340002020-08-03 1:57PM EDT134.000.080.000.150.00-217166.80%
TTWO200807P001350002020-08-05 12:45PM EDT135.000.050.000.100.00-1163154.69%
TTWO200807P001360002020-08-05 12:12PM EDT136.000.050.000.050.00-1252139.06%
TTWO200807P001370002020-08-05 10:29AM EDT137.000.050.000.050.00-253135.94%
TTWO200807P001380002020-08-04 11:49AM EDT138.000.050.000.050.00-3487132.81%
TTWO200807P001400002020-08-06 1:07PM EDT140.000.040.000.05-0.01-20.00%1468125.00%
TTWO200807P001420002020-08-05 10:15AM EDT142.000.100.000.05+0.05+100.00%10381118.75%
TTWO200807P001440002020-08-05 11:53AM EDT144.000.100.000.050.00-6145111.72%
TTWO200807P001450002020-08-06 10:17AM EDT145.000.050.000.050.00-7616108.59%
TTWO200807P001460002020-08-06 1:31PM EDT146.000.060.000.10+0.02+50.00%24193114.45%
TTWO200807P001480002020-08-05 2:15PM EDT148.000.030.000.80-0.07-70.00%4409151.17%
TTWO200807P001490002020-08-06 1:31PM EDT149.000.110.000.80-0.05-31.25%140146.48%
TTWO200807P001500002020-08-06 12:44PM EDT150.000.050.000.050.00-2669692.19%
TTWO200807P001550002020-08-06 1:18PM EDT155.000.060.000.10-0.02-25.00%25083.20%
TTWO200807P001575002020-08-06 1:25PM EDT157.500.020.000.05-0.04-66.67%1751967.97%
TTWO200807P001600002020-08-06 1:33PM EDT160.000.050.000.10-0.04-44.44%2843266.02%
TTWO200807P001625002020-08-05 2:29PM EDT162.500.050.000.10-0.05-50.00%1015057.42%
TTWO200807P001650002020-08-06 12:24PM EDT165.000.080.000.15-0.01-11.11%736151.95%
TTWO200807P001675002020-08-06 1:48PM EDT167.500.070.050.15-0.08-53.33%2748749.02%
TTWO200807P001725002020-08-06 1:48PM EDT172.500.320.300.40-0.28-46.67%7119437.70%
TTWO200807P001750002020-08-06 1:17PM EDT175.000.860.800.85-0.49-36.30%5623934.82%
TTWO200807P001775002020-08-06 1:48PM EDT177.501.951.902.10-0.50-20.41%13439.40%
TTWO200807P001800002020-08-06 12:47PM EDT180.004.604.004.30-0.50-9.80%1250.59%
TTWO200807P001825002020-08-04 9:58AM EDT182.5010.106.006.500.00-10257.81%
TTWO200807P001850002020-08-05 9:31AM EDT185.008.908.509.100.00-2472.90%
TTWO200807P001900002020-08-03 9:46AM EDT190.0011.5013.6014.000.00-5097.90%
TTWO200807P001950002020-08-03 9:46AM EDT195.0016.3018.6019.000.00-50120.36%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more