New Zealand markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
148.49+1.57 (+1.07%)
At close: 04:00PM EDT
148.92 +0.43 (+0.29%)
After hours: 07:34PM EDT
In the money
Show:ListStraddle
Strike:145.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240405C001450002024-03-28 3:52PM EDT2024-04-053.994.054.50+0.76+23.53%2359827.17%
TTWO240412C001450002024-03-26 3:59PM EDT2024-04-124.204.655.300.00-184527.49%
TTWO240419C001450002024-03-28 12:27PM EDT2024-04-196.755.605.85+2.15+46.74%3383526.83%
TTWO240426C001450002024-03-28 1:44PM EDT2024-04-266.505.206.50+1.00+18.18%75927.54%
TTWO240503C001450002024-03-26 9:41AM EDT2024-05-036.156.757.200.00-31428.69%
TTWO240517C001450002024-03-28 12:34PM EDT2024-05-1710.219.159.55+1.81+21.55%27735.46%
TTWO240621C001450002024-03-28 3:47PM EDT2024-06-2111.0011.0511.40+0.75+7.32%5542333.85%
TTWO240920C001450002024-03-26 11:21AM EDT2024-09-2014.8014.8016.550.00-12236.35%
TTWO250117C001450002024-03-25 12:47PM EDT2025-01-1718.5421.2522.050.00-1613138.68%
TTWO250620C001450002024-03-25 10:00AM EDT2025-06-2024.4227.3528.250.00-23141.11%
TTWO260116C001450002024-03-25 1:10PM EDT2026-01-1630.8532.5034.100.00-1541.62%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240405P001450002024-03-28 3:58PM EDT2024-04-050.630.590.70-0.66-51.16%14846222.78%
TTWO240412P001450002024-03-28 11:35AM EDT2024-04-121.051.161.47-0.96-47.76%225224.32%
TTWO240419P001450002024-03-28 3:44PM EDT2024-04-191.861.771.86-0.39-17.33%1041,06723.08%
TTWO240426P001450002024-03-27 3:44PM EDT2024-04-262.852.162.440.00-4339523.89%
TTWO240503P001450002024-03-27 12:47PM EDT2024-05-033.352.402.890.00-1124.04%
TTWO240517P001450002024-03-27 9:57AM EDT2024-05-174.744.554.90-0.66-12.22%66830.01%
TTWO240621P001450002024-03-28 10:27AM EDT2024-06-215.785.906.10-0.82-12.42%347327.35%
TTWO240920P001450002024-03-28 12:27PM EDT2024-09-208.457.909.10-1.15-11.98%1552926.50%
TTWO250117P001450002024-03-26 2:16PM EDT2025-01-1713.7012.2512.750.00-775127.50%
TTWO250620P001450002024-03-25 10:36AM EDT2025-06-2017.5015.7016.550.00-15116228.23%
TTWO260116P001450002024-03-28 2:50PM EDT2026-01-1618.6418.2019.50-0.69-3.57%1627.12%