New Zealand markets close in 6 hours 59 minutes

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
150.00 -3.31 (-2.16%)
After hours: 05:11PM EDT
In the money
Show:ListStraddle
Strike:145.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240719C001450002024-07-15 1:01PM EDT2024-07-198.456.909.90-1.20-12.44%54366.06%
TTWO240816C001450002024-07-15 11:23AM EDT2024-08-1612.0311.4012.15+1.83+17.94%44240.55%
TTWO240920C001450002024-07-15 10:33AM EDT2024-09-2013.5013.2013.90-7.87-36.83%514935.67%
TTWO241220C001450002024-07-11 9:35AM EDT2024-12-2017.5017.9019.950.00-21739.43%
TTWO250117C001450002024-07-12 9:30AM EDT2025-01-1718.5519.1020.250.00-611637.08%
TTWO250620C001450002024-05-21 11:51AM EDT2025-06-2027.6527.7030.450.00-108345.72%
TTWO260116C001450002024-07-08 9:52AM EDT2026-01-1631.5030.5532.700.00-17239.15%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240719P001450002024-07-15 12:41PM EDT2024-07-190.150.010.18-0.02-11.76%227432.52%
TTWO240726P001450002024-07-15 11:07AM EDT2024-07-260.350.280.49-0.06-14.63%33827.44%
TTWO240802P001450002024-07-15 1:33PM EDT2024-08-020.840.690.86-0.28-25.00%116726.39%
TTWO240809P001450002024-07-15 2:12PM EDT2024-08-092.512.172.57-0.23-8.39%115436.57%
TTWO240816P001450002024-07-15 11:32AM EDT2024-08-162.642.582.73+0.11+4.35%1018333.51%
TTWO240823P001450002024-07-11 12:48PM EDT2024-08-233.052.744.300.00-21239.42%
TTWO240920P001450002024-07-15 1:13PM EDT2024-09-203.703.553.80+0.50+15.62%61,02228.08%
TTWO241220P001450002024-07-12 10:10AM EDT2024-12-206.336.056.800.00-524126.61%
TTWO250117P001450002024-07-10 3:37PM EDT2025-01-179.005.157.550.00-31,07426.39%
TTWO250620P001450002024-06-10 12:59PM EDT2025-06-209.7512.7013.500.00-5045230.27%
TTWO260116P001450002024-06-10 10:42AM EDT2026-01-1612.0815.7016.700.00-17528.33%