New Zealand markets close in 5 hours 19 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:175.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240621C001750002024-06-18 2:26PM EDT2024-06-210.020.000.03-0.02-50.00%61,00252.34%
TTWO240628C001750002024-06-12 11:20AM EDT2024-06-280.250.000.500.00-11951.03%
TTWO240705C001750002024-05-29 2:24PM EDT2024-07-050.530.040.520.00--039.50%
TTWO240712C001750002024-06-17 9:47AM EDT2024-07-120.250.050.450.00-41232.11%
TTWO240719C001750002024-06-14 1:59PM EDT2024-07-190.400.120.310.00-1066225.98%
TTWO240726C001750002024-06-17 3:59PM EDT2024-07-260.460.221.690.00-1337.32%
TTWO240816C001750002024-06-18 1:57PM EDT2024-08-161.811.411.64-0.36-16.59%33329.64%
TTWO240920C001750002024-06-18 2:26PM EDT2024-09-202.702.502.68-0.35-11.48%77,80328.20%
TTWO241220C001750002024-06-13 10:39AM EDT2024-12-207.556.006.350.00-17,72930.00%
TTWO250117C001750002024-06-14 10:59AM EDT2025-01-177.556.957.150.00-851629.81%
TTWO250620C001750002024-06-10 1:59PM EDT2025-06-2016.5013.0515.300.00-6015136.31%
TTWO260116C001750002024-05-28 9:33AM EDT2026-01-1620.6519.4520.700.00-13735.92%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240621P001750002024-05-16 3:32PM EDT2024-06-2128.9514.1518.050.00-10100.00%
TTWO240705P001750002024-06-06 3:43PM EDT2024-07-059.8017.7521.400.00--256.71%
TTWO240719P001750002024-06-06 1:35PM EDT2024-07-199.3017.8020.750.00--036.13%
TTWO240816P001750002024-06-07 11:08AM EDT2024-08-1612.3519.1520.450.00-92023.91%
TTWO240920P001750002024-05-31 11:05AM EDT2024-09-2017.7020.2021.000.00-14222.13%
TTWO250117P001750002024-06-05 1:43PM EDT2025-01-1715.5021.9022.850.00-74620.24%
TTWO250620P001750002024-02-29 10:56AM EDT2025-06-2033.0031.8533.550.00-3034.09%
TTWO260116P001750002023-12-18 12:52PM EDT2026-01-1629.5028.1029.800.00-71022.26%