New Zealand markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
153.35+1.83 (+1.21%)
At close: 04:00PM EDT
153.00 -0.35 (-0.23%)
After hours: 07:04PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240719C001350002024-05-30 10:48AM EDT135.0024.2519.3522.850.00-12124.24%
TTWO240719C001450002024-07-12 10:08AM EDT145.009.658.0010.80+2.25+30.41%14350.81%
TTWO240719C001500002024-07-12 3:54PM EDT150.004.724.104.50+1.77+60.00%810031.86%
TTWO240719C001525002024-07-12 3:18PM EDT152.502.992.512.68+1.32+79.04%335428.49%
TTWO240719C001550002024-07-12 3:35PM EDT155.001.451.311.44+0.64+79.01%3030027.47%
TTWO240719C001575002024-07-12 3:14PM EDT157.500.760.600.69+0.37+94.87%1416527.17%
TTWO240719C001600002024-07-12 3:14PM EDT160.000.360.250.33+0.14+63.64%3249828.08%
TTWO240719C001625002024-07-12 1:27PM EDT162.500.210.090.20+0.12+133.33%15230.96%
TTWO240719C001650002024-07-12 10:32AM EDT165.000.100.040.17+0.06+150.00%851935.74%
TTWO240719C001675002024-07-08 1:00PM EDT167.500.070.000.250.00-6844.87%
TTWO240719C001700002024-07-12 1:32PM EDT170.000.220.030.22+0.15+214.29%148949.32%
TTWO240719C001750002024-07-10 9:53AM EDT175.000.050.000.100.00-1065852.15%
TTWO240719C001800002024-07-12 1:32PM EDT180.000.190.020.19+0.13+216.67%110461.72%
TTWO240719C001850002024-07-12 3:05PM EDT185.000.060.000.17-0.74-92.50%1668.36%
TTWO240719C001900002024-06-17 9:42AM EDT190.000.050.012.090.00-27122.22%
TTWO240719C001950002024-06-20 10:16AM EDT195.000.200.000.150.00-2182.81%
TTWO240719C002000002024-06-05 3:17PM EDT200.000.110.000.130.00-2188.67%
TTWO240719C002100002024-06-24 12:15PM EDT210.000.020.001.270.00-11145.61%
TTWO240719C002200002024-06-24 12:15PM EDT220.000.020.001.270.00--1162.11%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240719P001200002024-06-21 3:17PM EDT120.000.050.001.270.00-99126.95%
TTWO240719P001250002024-05-29 3:16PM EDT125.000.190.011.310.00-13110.79%
TTWO240719P001300002024-07-12 10:19AM EDT130.000.050.000.25-0.05-50.00%14466.89%
TTWO240719P001350002024-07-11 9:51AM EDT135.000.150.020.260.00-1754.88%
TTWO240719P001400002024-07-12 2:47PM EDT140.000.090.030.31-0.19-67.86%213049.32%
TTWO240719P001430002024-07-11 2:40PM EDT143.000.250.050.580.00-26147.95%
TTWO240719P001450002024-07-12 2:47PM EDT145.000.170.120.23-0.19-52.78%827531.59%
TTWO240719P001460002024-07-12 1:25PM EDT146.000.170.190.27-0.33-66.00%1082,49029.83%
TTWO240719P001470002024-07-12 11:59AM EDT147.000.310.260.32-0.43-58.11%1012,53428.08%
TTWO240719P001480002024-07-12 9:39AM EDT148.000.560.360.46-0.32-36.36%28028.00%
TTWO240719P001490002024-07-12 1:20PM EDT149.000.420.490.60-0.81-65.85%45227.10%
TTWO240719P001500002024-07-12 2:19PM EDT150.000.510.670.78-0.95-65.07%172,59426.17%
TTWO240719P001525002024-07-12 3:57PM EDT152.501.471.461.59-1.17-44.32%2124425.39%
TTWO240719P001550002024-07-12 3:53PM EDT155.002.532.742.90-1.45-36.43%1602,54724.93%
TTWO240719P001575002024-07-11 10:43AM EDT157.506.544.354.800.00-25026.49%
TTWO240719P001600002024-07-11 11:49AM EDT160.007.456.557.900.00-240845.58%
TTWO240719P001625002024-07-02 3:08PM EDT162.507.887.0510.550.00-1056.93%
TTWO240719P001650002024-06-26 9:55AM EDT165.006.669.5013.300.00-42069.70%
TTWO240719P001700002024-07-02 12:49PM EDT170.0015.4315.1517.800.00-1075.54%
TTWO240719P001750002024-06-06 1:35PM EDT175.009.3021.3525.050.00--097.95%