New Zealand markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
153.31-0.04 (-0.03%)
At close: 04:00PM EDT
153.60 +0.29 (+0.19%)
After hours: 07:41PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240816C001200002024-06-21 12:20PM EDT120.0039.770.000.000.00-100.00%
TTWO240816C001350002024-06-20 1:02PM EDT135.0022.070.000.000.00--00.00%
TTWO240816C001400002024-07-12 12:15PM EDT140.0016.350.000.000.00--00.00%
TTWO240816C001450002024-07-15 12:23PM EDT145.0012.030.000.000.00-400.00%
TTWO240816C001500002024-07-12 3:03PM EDT150.009.000.000.000.00-800.00%
TTWO240816C001550002024-07-15 3:47PM EDT155.005.400.000.000.00-7100.78%
TTWO240816C001600002024-07-15 2:10PM EDT160.003.400.000.000.00-1103.13%
TTWO240816C001650002024-07-12 3:34PM EDT165.002.560.000.000.00-3306.25%
TTWO240816C001700002024-07-15 2:43PM EDT170.001.350.000.000.00-1006.25%
TTWO240816C001750002024-07-12 2:01PM EDT175.001.000.000.000.00-1012.50%
TTWO240816C001800002024-07-12 2:01PM EDT180.000.610.000.000.00-2012.50%
TTWO240816C001850002024-07-15 1:06PM EDT185.000.310.000.000.00-1012.50%
TTWO240816C001950002024-07-11 2:03PM EDT195.000.350.000.000.00-1012.50%
TTWO240816C002000002024-06-25 3:47PM EDT200.000.220.000.000.00--025.00%
TTWO240816C002100002024-06-26 9:30AM EDT210.000.200.000.000.00--025.00%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240816P000900002024-06-11 9:30AM EDT90.000.100.000.000.00--150.00%
TTWO240816P001200002024-06-25 3:46PM EDT120.000.220.000.000.00--012.50%
TTWO240816P001300002024-07-15 3:11PM EDT130.000.580.000.000.00-2012.50%
TTWO240816P001350002024-07-12 11:17AM EDT135.001.020.000.000.00-2012.50%
TTWO240816P001400002024-07-15 3:11PM EDT140.001.590.000.000.00-12506.25%
TTWO240816P001450002024-07-15 11:32AM EDT145.002.640.000.000.00-1003.13%
TTWO240816P001500002024-07-15 1:02PM EDT150.004.300.000.000.00-8601.56%
TTWO240816P001550002024-07-15 3:15PM EDT155.006.600.000.000.00-1000.00%
TTWO240816P001600002024-07-12 10:15AM EDT160.009.180.000.000.00-100.00%
TTWO240816P001650002024-07-03 11:26AM EDT165.0013.550.000.000.00-400.00%
TTWO240816P001700002024-07-08 11:55AM EDT170.0018.700.000.000.00-600.00%
TTWO240816P001750002024-06-07 11:08AM EDT175.0012.3522.9025.350.00-92058.75%
TTWO240816P001800002024-06-06 1:45PM EDT180.0014.8026.3030.100.00--1963.55%