UK Markets close in 7 hrs 11 mins

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
126.18-3.03 (-2.35%)
At close: 04:00PM EDT
126.60 +0.42 (+0.33%)
Pre-market: 04:02AM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220715C000850002021-11-10 7:53AM EDT85.0089.0080.0083.500.00-12723.19%
TTWO220715C000900002021-11-10 7:53AM EDT90.0077.4375.1078.800.00-11673.63%
TTWO220715C000950002021-11-10 7:53AM EDT95.0079.7070.7074.200.00-11632.28%
TTWO220715C001000002021-10-21 10:32AM EDT100.0077.2070.7074.200.00-57653.00%
TTWO220715C001050002021-11-10 7:53AM EDT105.0069.2062.1064.500.00--1555.84%
TTWO220715C001100002021-11-10 7:53AM EDT110.0052.5055.9059.400.00--1508.42%
TTWO220715C001150002021-11-10 7:53AM EDT115.0053.7052.0054.300.00-11476.59%
TTWO220715C001200002021-11-10 7:53AM EDT120.0049.2048.4051.300.00-716458.77%
TTWO220715C001250002021-12-31 4:41PM EDT125.0056.1549.9052.100.00-32487.79%
TTWO220715C001300002021-11-10 7:53AM EDT130.0053.6040.5042.800.00-33407.54%
TTWO220715C001350002021-11-10 7:53AM EDT135.0032.2035.0039.100.00-105377.76%
TTWO220715C001400002021-11-10 7:53AM EDT140.0042.3032.3034.900.00-15359.35%
TTWO220715C001450002022-01-03 11:39AM EDT145.0036.2032.7035.600.00-1120378.37%
TTWO220715C001500002021-12-03 11:11AM EDT150.0023.6033.7036.500.00-9115400.24%
TTWO220715C001550002021-12-08 2:08PM EDT155.0026.8026.5028.500.00-18341.52%
TTWO220715C001600002021-12-21 2:09PM EDT160.0029.7023.0025.300.00-339322.25%
TTWO220715C001650002021-12-21 1:38PM EDT165.0027.2020.1022.100.00-162305.13%
TTWO220715C001700002021-12-14 4:53PM EDT170.0017.0017.5018.600.00-1128287.16%
TTWO220715C001750002021-12-21 4:21PM EDT175.0020.3014.6017.500.00-1200278.08%
TTWO220715C001800002021-12-28 2:00PM EDT180.0018.1012.9015.000.00-162267.09%
TTWO220715C001850002022-01-05 2:36PM EDT185.0011.7510.7013.40-0.05-0.42%233256.96%
TTWO220715C001900002022-01-05 2:10PM EDT190.009.809.2010.70-3.70-27.41%56339243.53%
TTWO220715C001950002021-11-04 1:27PM EDT195.0017.157.009.200.00-211231.07%
TTWO220715C002000002022-01-04 12:38PM EDT200.008.406.007.500.00-1160222.61%
TTWO220715C002100002021-11-11 4:10PM EDT210.0011.134.505.300.00-225212.11%
TTWO220715C002200002022-01-05 3:43PM EDT220.003.603.505.00-1.96-35.25%1132214.62%
TTWO220715C002300002021-12-29 1:42PM EDT230.004.002.504.700.00-19215.33%
TTWO220715C002400002022-01-04 2:54PM EDT240.002.601.803.600.00-111209.52%
TTWO220715C002500002021-12-30 1:17PM EDT250.002.001.303.000.00-113207.47%
TTWO220715C002600002021-11-04 11:45AM EDT260.002.991.202.450.00-12208.40%
TTWO220715C002700002021-12-31 12:04PM EDT270.001.350.403.100.00-24214.36%
TTWO220715C002800002021-12-31 11:45AM EDT280.001.170.203.200.00-27220.46%
TTWO220715C002900002021-10-29 1:21PM EDT290.001.300.151.450.00-114198.63%
TTWO220715C003000002021-12-31 4:59PM EDT300.000.650.400.850.00-157197.07%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220715P000800002021-11-10 7:53AM EDT80.000.950.002.300.00--2149.61%
TTWO220715P000900002021-11-10 7:53AM EDT90.001.970.153.500.00--1133.89%
TTWO220715P000950002022-01-05 1:29PM EDT95.000.850.702.85-0.15-15.00%221116.50%
TTWO220715P001000002021-11-10 10:35AM EDT100.001.201.152.900.00-136105.27%
TTWO220715P001050002021-11-10 7:53AM EDT105.003.101.403.500.00-127596.07%
TTWO220715P001100002021-11-10 7:53AM EDT110.003.001.903.800.00-1885.16%
TTWO220715P001150002021-11-01 12:43PM EDT115.001.923.104.200.00-614177.51%
TTWO220715P001200002021-12-06 12:08PM EDT120.004.502.302.600.00-122848.22%
TTWO220715P001250002021-11-04 11:45AM EDT125.002.294.607.100.00-37759.45%
TTWO220715P001300002021-11-04 9:36AM EDT130.002.755.308.500.00-223458.17%
TTWO220715P001350002021-12-07 10:30AM EDT135.006.754.305.400.00-3410.00%
TTWO220715P001400002022-01-04 2:15PM EDT140.004.205.205.800.00-11460.00%
TTWO220715P001450002021-12-30 2:24PM EDT145.005.176.207.100.00-42990.00%
TTWO220715P001500002022-01-05 1:32PM EDT150.007.207.409.00+1.09+17.84%11,0990.00%
TTWO220715P001550002021-12-06 2:15PM EDT155.0014.008.609.200.00-5920.00%
TTWO220715P001600002021-12-01 3:51PM EDT160.0015.358.8010.100.00-1700.00%
TTWO220715P001650002021-11-10 7:53AM EDT165.0016.0016.5018.500.00-1520.00%
TTWO220715P001700002021-11-05 3:23PM EDT170.0012.0518.6020.100.00-31500.00%
TTWO220715P001750002022-01-04 4:41PM EDT175.0013.6917.4018.800.00-1220.00%
TTWO220715P001800002022-01-04 4:41PM EDT180.0016.0219.6021.400.00-11790.00%
TTWO220715P001850002021-11-09 12:31PM EDT185.0018.3028.3031.600.00-2130.00%
TTWO220715P001900002021-12-15 1:10PM EDT190.0033.1626.3028.900.00-390.00%
TTWO220715P001950002021-11-10 7:53AM EDT195.0042.8036.6038.000.00-170.00%
TTWO220715P002000002021-11-10 7:53AM EDT200.0047.9039.7042.800.00-1140.00%
TTWO220715P002100002021-11-10 7:53AM EDT210.0046.7048.7051.000.00-8520.00%
TTWO220715P002200002021-11-10 7:53AM EDT220.0071.0057.3060.000.00-230.00%
TTWO220715P002300002021-11-10 7:53AM EDT230.0063.3066.9069.000.00-8100.00%