New Zealand markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
141.72+1.76 (+1.26%)
At close: 04:00PM EDT
141.87 +0.15 (+0.11%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240426C001300002024-03-22 11:11AM EDT130.0021.059.6512.550.00-1090.19%
TTWO240426C001370002024-04-22 9:41AM EDT137.003.950.000.000.00-300.00%
TTWO240426C001380002024-04-19 12:49PM EDT138.003.400.000.000.00-400.00%
TTWO240426C001390002024-04-22 3:55PM EDT139.002.340.000.000.00-3400.00%
TTWO240426C001400002024-04-23 3:01PM EDT140.003.160.000.000.00-600.00%
TTWO240426C001410002024-04-23 3:37PM EDT141.002.380.000.000.00-2100.00%
TTWO240426C001420002024-04-23 3:36PM EDT142.001.740.000.000.00-4600.78%
TTWO240426C001430002024-04-23 3:59PM EDT143.001.010.000.000.00-10103.13%
TTWO240426C001440002024-04-23 2:41PM EDT144.000.900.000.000.00-1206.25%
TTWO240426C001450002024-04-23 12:49PM EDT145.000.670.000.000.00-1406.25%
TTWO240426C001460002024-04-23 2:35PM EDT146.000.380.000.000.00-6006.25%
TTWO240426C001470002024-04-23 12:45PM EDT147.000.260.000.000.00-16012.50%
TTWO240426C001480002024-04-23 1:51PM EDT148.000.160.000.000.00-24012.50%
TTWO240426C001490002024-04-19 10:03AM EDT149.000.170.000.000.00-4012.50%
TTWO240426C001500002024-04-22 1:30PM EDT150.000.050.000.000.00-31012.50%
TTWO240426C001525002024-04-23 11:06AM EDT152.500.010.000.000.00-6025.00%
TTWO240426C001550002024-04-23 11:07AM EDT155.000.050.000.000.00-1025.00%
TTWO240426C001575002024-04-12 3:01PM EDT157.500.480.000.000.00-32025.00%
TTWO240426C001600002024-04-18 1:54PM EDT160.000.030.000.000.00-1025.00%
TTWO240426C001625002024-04-15 10:03AM EDT162.500.390.000.000.00-1025.00%
TTWO240426C001650002024-04-15 10:03AM EDT165.000.350.000.000.00-1050.00%
TTWO240426C001675002024-04-11 3:17PM EDT167.500.160.000.000.00--050.00%
TTWO240426C001700002024-04-22 10:21AM EDT170.000.010.000.000.00-2050.00%
TTWO240426C001725002024-04-08 10:49AM EDT172.500.130.000.000.00--050.00%
TTWO240426C001750002024-03-25 3:20PM EDT175.000.050.000.000.00-1050.00%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240426P001250002024-03-15 10:06AM EDT125.000.640.010.510.00-1487.89%
TTWO240426P001280002024-04-19 9:30AM EDT128.000.510.000.000.00-2025.00%
TTWO240426P001300002024-04-23 9:30AM EDT130.000.060.000.000.00-1025.00%
TTWO240426P001310002024-04-19 9:31AM EDT131.000.280.000.000.00-3025.00%
TTWO240426P001330002024-04-19 2:26PM EDT133.000.260.000.000.00-12012.50%
TTWO240426P001340002024-04-19 3:33PM EDT134.000.350.000.000.00-1012.50%
TTWO240426P001350002024-04-23 2:02PM EDT135.000.100.000.000.00-13012.50%
TTWO240426P001370002024-04-22 1:52PM EDT137.000.460.000.000.00-30012.50%
TTWO240426P001380002024-04-23 11:49AM EDT138.000.220.000.000.00-506.25%
TTWO240426P001390002024-04-23 1:13PM EDT139.000.410.000.000.00-206.25%
TTWO240426P001400002024-04-23 2:43PM EDT140.000.520.000.000.00-7203.13%
TTWO240426P001410002024-04-23 3:18PM EDT141.000.910.000.000.00-3801.56%
TTWO240426P001420002024-04-23 3:59PM EDT142.001.580.000.000.00-10200.00%
TTWO240426P001430002024-04-23 3:57PM EDT143.002.080.000.000.00-15700.00%
TTWO240426P001440002024-04-23 2:58PM EDT144.002.310.000.000.00-1700.00%
TTWO240426P001450002024-04-23 10:03AM EDT145.002.860.000.000.00-400.00%
TTWO240426P001460002024-04-22 9:52AM EDT146.005.400.000.000.00-100.00%
TTWO240426P001470002024-04-16 10:33AM EDT147.003.650.000.000.00-100.00%
TTWO240426P001480002024-04-23 10:32AM EDT148.005.000.000.000.00-200.00%
TTWO240426P001490002024-04-23 12:41PM EDT149.006.230.000.000.00-1600.00%
TTWO240426P001500002024-04-23 10:13AM EDT150.007.080.000.000.00-900.00%
TTWO240426P001525002024-04-19 3:36PM EDT152.5012.500.000.000.00-200.00%
TTWO240426P001550002024-04-18 3:44PM EDT155.0013.910.000.000.00-5200.00%
TTWO240426P001650002024-04-19 10:21AM EDT165.0024.520.000.000.00-400.00%