New Zealand markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
150.34+3.41 (+2.32%)
At close: 04:00PM EST
150.04 -0.30 (-0.20%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240308C001400002024-02-09 12:12PM EST140.0016.008.8011.750.00--366.80%
TTWO240308C001430002024-02-29 10:01AM EST143.004.307.159.550.00-4467.41%
TTWO240308C001450002024-03-01 1:08PM EST145.005.105.657.10+2.48+94.66%181451.07%
TTWO240308C001480002024-03-01 1:10PM EST148.002.803.203.50+1.57+127.64%1610327.91%
TTWO240308C001490002024-03-01 3:55PM EST149.002.622.492.79+1.77+208.24%794426.78%
TTWO240308C001500002024-03-01 3:53PM EST150.002.051.912.19+1.30+173.33%12416026.25%
TTWO240308C001525002024-03-01 3:59PM EST152.501.000.951.09+0.64+177.78%19216525.64%
TTWO240308C001550002024-03-01 3:57PM EST155.000.420.370.46+0.33+366.67%9216825.29%
TTWO240308C001575002024-02-29 2:16PM EST157.500.040.130.220.00-46826.95%
TTWO240308C001600002024-03-01 12:01PM EST160.000.060.050.570.00-114943.41%
TTWO240308C001625002024-02-28 12:48PM EST162.500.050.010.070.00-10010131.84%
TTWO240308C001650002024-02-29 9:51AM EST165.000.090.010.08+0.08+800.00%16337.79%
TTWO240308C001700002024-02-21 12:37PM EST170.000.130.001.270.00-36872.22%
TTWO240308C001750002024-02-15 1:39PM EST175.000.260.000.750.00-14374.80%
TTWO240308C001800002024-03-01 2:52PM EST180.000.020.000.76-0.13-86.67%119185.55%
TTWO240308C001850002024-02-26 3:58PM EST185.000.030.000.020.00-13157.81%
TTWO240308C001900002024-02-09 9:39AM EST190.000.010.000.170.00-1582.62%
TTWO240308C002000002024-02-09 12:01PM EST200.000.020.000.750.00-13122.66%
TTWO240308C002050002024-02-08 1:57PM EST205.000.210.000.750.00--1131.06%
Putsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240308P001300002024-02-27 1:34PM EST130.000.370.000.750.00-1174.61%
TTWO240308P001400002024-02-29 11:45AM EST140.000.310.030.130.00-14133.69%
TTWO240308P001440002024-03-01 3:07PM EST144.000.230.180.24-0.25-52.08%22526.42%
TTWO240308P001450002024-03-01 11:37AM EST145.000.610.260.32-0.67-52.34%4532325.34%
TTWO240308P001460002024-03-01 3:45PM EST146.000.400.360.44-1.37-77.40%642624.51%
TTWO240308P001470002024-03-01 3:46PM EST147.000.540.510.62-1.79-76.82%21823.98%
TTWO240308P001480002024-03-01 3:11PM EST148.000.950.750.86-1.52-61.54%79623.49%
TTWO240308P001490002024-03-01 3:20PM EST149.001.171.071.19-1.98-62.86%29723.27%
TTWO240308P001500002024-03-01 3:14PM EST150.001.631.471.62-2.52-60.72%213223.24%
TTWO240308P001525002024-03-01 3:45PM EST152.502.762.423.10-3.04-52.41%93623.49%
TTWO240308P001550002024-02-21 10:11AM EST155.005.104.105.100.00-6924.90%
TTWO240308P001575002024-02-26 3:36PM EST157.507.106.408.45-0.04-0.56%14049.02%
TTWO240308P001600002024-02-20 2:10PM EST160.009.277.7010.950.00-1057.89%
TTWO240308P001650002024-02-29 10:42AM EST165.0019.0012.7016.750.00-1188.82%
TTWO240308P001700002024-02-20 2:10PM EST170.0018.9518.0521.400.00-2197.95%
TTWO240308P001850002024-01-26 9:30AM EST185.0017.8531.8035.500.00-10113.53%