New Zealand markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
147.60+0.68 (+0.47%)
As of 10:15AM EDT. Market open.
In the money
Show:ListStraddle
Strike:170.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240328C001700002024-03-20 11:48AM EDT2024-03-280.030.000.520.00-216161.13%
TTWO240405C001700002024-03-11 3:52PM EDT2024-04-050.040.000.440.00-4852.05%
TTWO240412C001700002024-03-15 9:46AM EDT2024-04-120.070.000.750.00-1151.32%
TTWO240419C001700002024-03-22 3:18PM EDT2024-04-190.190.010.350.00-17435.74%
TTWO240426C001700002024-03-22 11:10AM EDT2024-04-260.350.010.750.00-2537.48%
TTWO240503C001700002024-03-25 10:06AM EDT2024-05-030.520.080.590.00-4431.74%
TTWO240517C001700002024-03-25 9:43AM EDT2024-05-170.570.371.400.00-1734.40%
TTWO240621C001700002024-03-28 9:34AM EDT2024-06-211.571.642.15-0.18-10.29%13,32630.62%
TTWO240920C001700002024-03-27 10:49AM EDT2024-09-204.804.705.350.00-221431.26%
TTWO250117C001700002024-03-27 3:55PM EDT2025-01-179.559.609.900.00-1476733.55%
TTWO250620C001700002024-03-25 12:00PM EDT2025-06-2013.7515.4516.250.00-87637.16%
TTWO260116C001700002024-03-26 10:39AM EDT2026-01-1620.7019.7522.300.00-21838.35%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240328P001700002024-02-08 2:16PM EDT2024-03-287.0024.2028.000.00--0351.81%
TTWO240419P001700002024-03-08 11:42AM EDT2024-04-1924.5021.2024.700.00-2060.74%
TTWO240621P001700002024-03-27 11:48AM EDT2024-06-2124.5522.4523.35+1.25+5.36%232823.66%
TTWO240920P001700002024-02-16 11:20AM EDT2024-09-2019.4527.2027.600.00-103230.87%
TTWO250117P001700002024-02-21 12:08PM EDT2025-01-1724.1023.0024.050.00-1118415.11%
TTWO250620P001700002024-02-08 4:55PM EDT2025-06-2019.9031.1032.750.00--227.97%
TTWO260116P001700002023-12-18 12:14PM EDT2026-01-1627.0024.6028.200.00-158016.88%