New Zealand markets close in 4 hours 3 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
155.37-2.03 (-1.29%)
At close: 04:00PM EDT
158.40 +3.03 (+1.95%)
After hours: 07:35PM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240621C001400002024-06-17 11:13AM EDT2024-06-2118.1114.2516.850.00-234368.75%
TTWO240920C001400002024-06-06 10:00AM EDT2024-09-2032.0019.6020.050.00-1035.68%
TTWO241220C001400002024-06-18 3:56PM EDT2024-12-2024.1023.9024.30-2.55-9.57%51036.87%
TTWO250117C001400002024-06-17 11:13AM EDT2025-01-1727.0324.9525.700.00-261037.74%
TTWO250620C001400002024-06-10 3:44PM EDT2025-06-2036.1030.3533.600.00-21242.96%
TTWO260116C001400002024-06-07 2:20PM EDT2026-01-1645.9136.8538.650.00-11041.45%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240621P001400002024-06-17 11:17AM EDT2024-06-210.050.010.080.00-1011,42454.30%
TTWO240628P001400002024-05-29 3:01PM EDT2024-06-280.260.040.700.00-112252.05%
TTWO240705P001400002024-05-31 1:05PM EDT2024-07-050.320.011.520.00-2251.32%
TTWO240719P001400002024-06-17 3:46PM EDT2024-07-190.340.420.440.00-1012026.10%
TTWO240726P001400002024-06-17 3:59PM EDT2024-07-261.040.441.800.00-3336.56%
TTWO240816P001400002024-06-18 12:35PM EDT2024-08-161.511.651.82+0.66+77.65%13629.47%
TTWO240920P001400002024-06-18 1:50PM EDT2024-09-202.202.442.63+0.19+9.45%248327.14%
TTWO241220P001400002024-06-06 10:28AM EDT2024-12-202.924.805.100.00-15226.62%
TTWO250117P001400002024-06-07 3:13PM EDT2025-01-173.755.355.600.00-11,34426.11%
TTWO250620P001400002024-06-14 9:30AM EDT2025-06-209.008.6510.900.00-216029.81%
TTWO260116P001400002024-06-14 2:42PM EDT2026-01-1611.5711.1512.650.00-208526.31%