New Zealand markets open in 1 hour 6 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
156.79+2.19 (+1.42%)
At close: 04:00PM EDT
157.38 +0.59 (+0.38%)
After hours: 04:46PM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240621C001000002024-05-23 10:05AM EDT2024-06-2153.4055.1058.850.00-2282.62%
TTWO240920C001000002024-05-15 3:50PM EDT2024-09-2050.2056.9060.250.00-1259.91%
TTWO241220C001000002024-04-23 3:50PM EDT2024-12-2047.650.000.000.00--250.00%
TTWO250117C001000002024-05-16 10:08AM EDT2025-01-1751.9059.1561.950.00-16052.28%
TTWO250620C001000002024-02-12 11:18AM EDT2025-06-2066.5155.5056.700.00--50.00%
TTWO260116C001000002024-04-04 10:20AM EDT2026-01-1666.5058.7559.750.00-12030.35%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240531P001000002024-05-20 12:42PM EDT2024-05-310.010.000.100.00--10174.22%
TTWO240607P001000002024-05-23 11:17AM EDT2024-06-070.370.000.290.00--2120.31%
TTWO240621P001000002024-05-24 3:18PM EDT2024-06-210.050.010.620.00-131389.94%
TTWO240920P001000002024-05-17 12:36PM EDT2024-09-200.400.051.470.00-230257.07%
TTWO241220P001000002024-05-08 2:09PM EDT2024-12-201.550.051.830.00--145.17%
TTWO250117P001000002024-05-22 9:34AM EDT2025-01-171.000.381.230.00-118938.42%
TTWO250620P001000002024-05-20 9:50AM EDT2025-06-202.201.733.50-0.55-20.00%121039.73%
TTWO260116P001000002024-04-16 1:29PM EDT2026-01-165.502.674.850.00-1535.72%