New Zealand markets close in 2 hours 21 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
157.40-1.56 (-0.98%)
At close: 04:00PM EDT
160.00 +2.60 (+1.65%)
After hours: 07:45PM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240621C001600002024-06-17 3:43PM EDT2024-06-210.880.620.71-0.71-44.65%865,16525.71%
TTWO240628C001600002024-06-17 12:19PM EDT2024-06-282.121.531.67-0.30-12.40%33525.28%
TTWO240705C001600002024-06-17 3:55PM EDT2024-07-052.241.962.20-0.46-17.04%31523.76%
TTWO240712C001600002024-06-17 10:08AM EDT2024-07-122.752.522.76-1.55-36.05%12623.68%
TTWO240719C001600002024-06-17 3:22PM EDT2024-07-193.423.153.35-0.73-17.59%8252524.18%
TTWO240726C001600002024-06-17 1:44PM EDT2024-07-264.252.923.95-1.70-28.57%16124.87%
TTWO240816C001600002024-06-17 3:36PM EDT2024-08-166.406.356.50-0.55-7.91%296330.13%
TTWO240920C001600002024-06-17 3:36PM EDT2024-09-208.408.058.25-0.70-7.69%61,50029.41%
TTWO241220C001600002024-06-14 10:17AM EDT2024-12-2012.1012.8514.250.00-11834.41%
TTWO250117C001600002024-06-10 10:01AM EDT2025-01-1718.7513.9515.250.00-163634.16%
TTWO250620C001600002024-06-03 10:29AM EDT2025-06-2026.0021.0022.250.00-55237.21%
TTWO260116C001600002024-06-13 1:33PM EDT2026-01-1629.0027.6528.850.00-18538.17%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240621P001600002024-06-17 2:42PM EDT2024-06-212.413.103.30-0.17-6.59%762725.54%
TTWO240628P001600002024-06-17 2:17PM EDT2024-06-283.253.854.15-0.95-22.62%61624.11%
TTWO240705P001600002024-06-14 9:51AM EDT2024-07-055.054.205.900.00-21731.89%
TTWO240712P001600002024-06-11 12:40PM EDT2024-07-123.684.604.950.00-3821.12%
TTWO240719P001600002024-06-17 3:12PM EDT2024-07-194.655.055.25+0.25+5.68%477820.33%
TTWO240726P001600002024-06-12 9:57AM EDT2024-07-264.155.307.600.00--130.04%
TTWO240816P001600002024-06-17 2:17PM EDT2024-08-167.007.557.80-0.05-0.71%296725.01%
TTWO240920P001600002024-06-14 3:54PM EDT2024-09-208.058.558.800.00-13367023.02%
TTWO241220P001600002024-06-10 1:08PM EDT2024-12-209.8011.4511.950.00-612223.49%
TTWO250117P001600002024-06-12 9:33AM EDT2025-01-1711.5012.0512.400.00-143422.84%
TTWO250620P001600002024-06-06 10:12AM EDT2025-06-2012.9515.6517.800.00-227625.99%
TTWO260116P001600002024-06-17 1:47PM EDT2026-01-1619.8019.2520.05+0.05+0.25%5823.60%