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
153.35+1.83 (+1.21%)
At close: 04:00PM EDT
153.00 -0.35 (-0.23%)
After hours: 07:04PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240719C001700002024-07-12 1:32PM EDT2024-07-190.220.030.22+0.15+214.29%148954.00%
TTWO240726C001700002024-07-12 12:42PM EDT2024-07-260.130.050.30-0.05-27.78%73937.21%
TTWO240802C001700002024-07-12 1:38PM EDT2024-08-020.370.120.32-0.20-35.09%32430.03%
TTWO240816C001700002024-07-12 3:59PM EDT2024-08-161.501.321.50+0.38+33.93%2322535.24%
TTWO240920C001700002024-07-12 10:54AM EDT2024-09-202.562.402.62+0.52+25.49%4971730.45%
TTWO241220C001700002024-07-12 1:46PM EDT2024-12-207.056.256.65+2.05+41.00%26531.45%
TTWO250117C001700002024-07-11 9:56AM EDT2025-01-176.906.357.550.00-172331.20%
TTWO250620C001700002024-07-10 12:33PM EDT2025-06-2012.0313.8514.300.00-629234.85%
TTWO260116C001700002024-07-05 3:38PM EDT2026-01-1620.0419.8521.450.00-312036.95%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240719P001700002024-07-02 12:49PM EDT2024-07-1915.4315.1517.800.00-1082.76%
TTWO240816P001700002024-07-08 11:55AM EDT2024-08-1618.7017.1517.550.00-64129.83%
TTWO240920P001700002024-07-10 1:49PM EDT2024-09-2022.2517.6019.850.00-410333.24%
TTWO241220P001700002024-07-10 2:42PM EDT2024-12-2023.9019.6520.750.00-229324.41%
TTWO250117P001700002024-06-24 1:24PM EDT2025-01-1716.9520.1520.550.00-916921.98%
TTWO250620P001700002024-06-03 11:08AM EDT2025-06-2019.8322.8024.900.00-2024.38%
TTWO260116P001700002024-06-05 2:56PM EDT2026-01-1620.7527.1028.050.00-28223.53%