New Zealand markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
151.71+1.26 (+0.84%)
At close: 04:00PM EDT
152.00 +0.29 (+0.19%)
After hours: 07:23PM EDT
In the money
Show:ListStraddle
Strike:165.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240726C001650002024-07-23 1:39PM EDT2024-07-260.050.000.000.00-27025.00%
TTWO240802C001650002024-07-17 3:12PM EDT2024-08-020.270.000.000.00-1012.50%
TTWO240809C001650002024-07-22 1:34PM EDT2024-08-091.250.000.000.00-1606.25%
TTWO240816C001650002024-07-23 3:55PM EDT2024-08-161.740.000.000.00-606.25%
TTWO240823C001650002024-07-15 2:34PM EDT2024-08-232.400.000.000.00-406.25%
TTWO240920C001650002024-07-23 10:08AM EDT2024-09-203.200.000.000.00-406.25%
TTWO241220C001650002024-07-19 1:48PM EDT2024-12-206.850.000.000.00-203.13%
TTWO250117C001650002024-07-23 3:16PM EDT2025-01-178.300.000.000.00-203.13%
TTWO250620C001650002024-07-15 10:59AM EDT2025-06-2016.100.000.000.00-201.56%
TTWO260116C001650002024-07-10 12:24PM EDT2026-01-1620.000.000.000.00-401.56%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240726P001650002024-06-10 11:40AM EDT2024-07-265.4514.4017.700.00-40133.45%
TTWO240816P001650002024-07-03 11:26AM EDT2024-08-1613.550.000.000.00-400.00%
TTWO240920P001650002024-07-16 3:35PM EDT2024-09-2013.250.000.000.00-100.00%
TTWO241220P001650002024-06-21 1:51PM EDT2024-12-2013.9018.3019.850.00-110229.85%
TTWO250117P001650002024-07-10 3:57PM EDT2025-01-1719.750.000.000.00-100.00%
TTWO250620P001650002024-06-03 1:11PM EDT2025-06-2018.1520.4521.350.00-468022.80%
TTWO260116P001650002024-06-12 11:19AM EDT2026-01-1621.4223.2526.400.00-127224.84%