New Zealand markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
146.92+0.25 (+0.17%)
At close: 04:00PM EDT
144.95 -1.97 (-1.34%)
Pre-market: 07:11AM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240328C001500002024-03-27 3:59PM EDT2024-03-280.090.000.000.00-1016212.50%
TTWO240405C001500002024-03-27 2:18PM EDT2024-04-050.950.000.000.00-1603.13%
TTWO240412C001500002024-03-27 10:23AM EDT2024-04-121.780.000.000.00-63613.13%
TTWO240419C001500002024-03-27 2:56PM EDT2024-04-192.250.000.000.00-211,3081.56%
TTWO240426C001500002024-03-27 11:16AM EDT2024-04-263.070.000.000.00-32581.56%
TTWO240503C001500002024-03-25 3:25PM EDT2024-05-033.150.000.000.00-1052071.56%
TTWO240517C001500002024-03-27 11:20AM EDT2024-05-176.130.000.000.00-701.56%
TTWO240621C001500002024-03-27 3:38PM EDT2024-06-217.700.000.000.00-1700.78%
TTWO240920C001500002024-03-27 2:24PM EDT2024-09-2012.350.000.000.00-22980.78%
TTWO250117C001500002024-03-27 1:09PM EDT2025-01-1717.700.000.000.00-100.78%
TTWO250620C001500002024-03-25 11:10AM EDT2025-06-2022.000.000.000.00-3310.39%
TTWO260116C001500002024-03-27 10:14AM EDT2026-01-1630.170.000.000.00-11070.39%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240328P001500002024-03-27 10:48AM EDT2024-03-283.740.000.000.00-11150.00%
TTWO240405P001500002024-03-27 2:14PM EDT2024-04-053.980.000.000.00-100.00%
TTWO240412P001500002024-03-26 10:38AM EDT2024-04-125.830.000.000.00-2280.00%
TTWO240419P001500002024-03-27 3:55PM EDT2024-04-194.950.000.000.00-234920.00%
TTWO240426P001500002024-03-25 3:20PM EDT2024-04-266.750.000.000.00-340.00%
TTWO240503P001500002024-03-27 1:53PM EDT2024-05-036.150.000.000.00-1200.00%
TTWO240517P001500002024-03-27 9:48AM EDT2024-05-177.250.000.000.00-6480.00%
TTWO240621P001500002024-03-27 3:50PM EDT2024-06-219.150.000.000.00-1800.00%
TTWO240920P001500002024-03-27 1:37PM EDT2024-09-2012.300.000.000.00-252580.00%
TTWO250117P001500002024-03-26 2:16PM EDT2025-01-1716.100.000.000.00-134220.00%
TTWO250620P001500002024-03-25 12:57PM EDT2025-06-2020.160.000.000.00-7230.00%
TTWO260116P001500002024-03-04 3:57PM EDT2026-01-1620.800.000.000.00-31060.00%