New Zealand markets close in 54 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
154.98-0.39 (-0.25%)
At close: 04:00PM EDT
156.33 +1.35 (+0.87%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240621C001550002024-06-20 3:37PM EDT2024-06-211.050.991.14-0.93-46.97%2911,21735.55%
TTWO240628C001550002024-06-20 11:05AM EDT2024-06-282.292.222.37-1.56-40.52%42026.00%
TTWO240705C001550002024-06-20 3:36PM EDT2024-07-052.982.793.00-0.96-24.37%5324.01%
TTWO240719C001550002024-06-20 12:43PM EDT2024-07-194.354.154.30-1.30-23.01%10020224.73%
TTWO240816C001550002024-06-20 3:48PM EDT2024-08-167.557.407.65-1.00-11.70%332731.36%
TTWO240920C001550002024-06-20 2:47PM EDT2024-09-209.159.259.50-1.50-14.08%181,32030.66%
TTWO241220C001550002024-06-20 10:45AM EDT2024-12-2014.0714.1514.55-3.14-18.25%31233.33%
TTWO250117C001550002024-06-17 3:45PM EDT2025-01-1717.5015.2016.600.00-142235.43%
TTWO250620C001550002024-06-05 2:00PM EDT2025-06-2031.7022.3024.000.00-517839.07%
TTWO260116C001550002024-05-16 2:53PM EDT2026-01-1625.6830.8532.500.00-12342.37%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240621P001550002024-06-20 3:40PM EDT2024-06-210.960.951.05+0.11+12.94%19986132.13%
TTWO240628P001550002024-06-20 3:55PM EDT2024-06-282.031.992.13+0.54+36.24%343523.17%
TTWO240705P001550002024-06-20 12:33PM EDT2024-07-052.772.452.62+0.81+41.33%1820.83%
TTWO240712P001550002024-06-20 3:30PM EDT2024-07-123.072.973.20+0.85+38.29%8521.02%
TTWO240719P001550002024-06-18 3:50PM EDT2024-07-193.553.453.65+0.05+1.43%422820.89%
TTWO240816P001550002024-06-20 3:48PM EDT2024-08-166.206.106.35+0.75+13.76%267225.97%
TTWO240920P001550002024-06-20 2:19PM EDT2024-09-207.457.257.45+0.45+6.43%722723.99%
TTWO241220P001550002024-06-20 3:02PM EDT2024-12-2010.5010.2010.55+2.15+25.75%16324.11%
TTWO250117P001550002024-06-20 1:41PM EDT2025-01-1711.0010.7511.10+0.55+5.26%145323.63%
TTWO250620P001550002024-06-06 10:20AM EDT2025-06-2011.1513.9516.150.00-724726.19%
TTWO260116P001550002024-06-10 1:19PM EDT2026-01-1615.8117.9018.950.00-13324.52%