New Zealand markets closed

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:180.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240719C001800002024-07-12 1:32PM EDT2024-07-190.190.020.19+0.13+216.67%110457.23%
TTWO240726C001800002024-06-14 1:37PM EDT2024-07-260.270.031.320.00--158.01%
TTWO240802C001800002024-06-24 11:17AM EDT2024-08-020.370.001.390.00--1057.52%
TTWO240809C001800002024-07-08 10:53AM EDT2024-08-090.310.170.490.00-2438.06%
TTWO240816C001800002024-07-12 2:01PM EDT2024-08-160.610.400.63-0.32-34.41%26536.08%
TTWO240920C001800002024-07-12 12:02PM EDT2024-09-201.121.011.21+0.22+24.44%171830.25%
TTWO241220C001800002024-07-08 1:43PM EDT2024-12-203.703.704.100.00-15068630.51%
TTWO250117C001800002024-07-12 3:54PM EDT2025-01-174.803.654.85+0.57+13.48%1560030.27%
TTWO250620C001800002024-07-11 11:20AM EDT2025-06-2010.2510.3510.850.00-625533.74%
TTWO260116C001800002024-07-11 2:17PM EDT2026-01-1615.7616.2017.200.00-13135.25%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240816P001800002024-06-06 1:45PM EDT2024-08-1614.8026.3030.100.00--1960.99%
TTWO240920P001800002024-02-05 3:55PM EDT2024-09-2020.9535.3537.800.00-73071.06%
TTWO241220P001800002024-06-05 12:40PM EDT2024-12-2018.0027.6030.450.00-1129.58%
TTWO250117P001800002024-02-09 10:32AM EDT2025-01-1728.5036.8037.850.00-45146.32%
TTWO250620P001800002024-07-05 11:56AM EDT2025-06-2031.1028.6531.550.00-1122.60%
TTWO260116P001800002024-01-04 11:54AM EDT2026-01-1632.7028.4531.200.00-11117.25%