New Zealand markets closed

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
156.31 -0.48 (-0.31%)
Pre-market: 05:50AM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240531C001600002024-05-28 3:41PM EDT2024-05-310.330.000.000.00-4906.25%
TTWO240607C001600002024-05-28 3:51PM EDT2024-06-071.170.000.000.00-8503.13%
TTWO240614C001600002024-05-28 3:37PM EDT2024-06-141.620.000.000.00-1003.13%
TTWO240621C001600002024-05-28 3:58PM EDT2024-06-212.300.000.000.00-12901.56%
TTWO240628C001600002024-05-28 9:43AM EDT2024-06-282.460.000.000.00-101.56%
TTWO240705C001600002024-05-24 10:58AM EDT2024-07-052.240.000.000.00-301.56%
TTWO240719C001600002024-05-28 3:56PM EDT2024-07-194.020.000.000.00-13601.56%
TTWO240920C001600002024-05-28 3:17PM EDT2024-09-208.070.000.000.00-900.78%
TTWO241220C001600002024-05-28 2:15PM EDT2024-12-2012.900.000.000.00-100.78%
TTWO250117C001600002024-05-28 12:29PM EDT2025-01-1714.450.000.000.00-600.78%
TTWO250620C001600002024-05-17 9:35AM EDT2025-06-2018.500.000.000.00-100.39%
TTWO260116C001600002024-05-21 3:22PM EDT2026-01-1625.500.000.000.00-400.39%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240531P001600002024-05-22 12:09PM EDT2024-05-318.920.000.000.00-100.00%
TTWO240607P001600002024-05-28 11:27AM EDT2024-06-074.350.000.000.00-100.00%
TTWO240621P001600002024-05-28 2:22PM EDT2024-06-215.750.000.000.00-1600.00%
TTWO240628P001600002024-05-20 3:22PM EDT2024-06-289.790.000.000.00-100.00%
TTWO240719P001600002024-05-28 3:25PM EDT2024-07-196.650.000.000.00-3700.00%
TTWO240920P001600002024-05-28 3:16PM EDT2024-09-209.750.000.000.00-1000.00%
TTWO241220P001600002024-05-28 10:37AM EDT2024-12-2012.500.000.000.00-4100.00%
TTWO250117P001600002024-05-08 2:18PM EDT2025-01-1720.500.000.000.00-100.00%
TTWO250620P001600002024-04-29 3:50PM EDT2025-06-2024.900.000.000.00-100.00%
TTWO260116P001600002024-05-20 1:40PM EDT2026-01-1623.600.000.000.00-600.00%