New Zealand markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
140.60-0.04 (-0.03%)
At close: 04:00PM EDT
139.50 -1.10 (-0.78%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Strike:175.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240426C001750002024-03-25 3:20PM EDT2024-04-260.050.001.250.00-11103.76%
TTWO240503C001750002024-04-08 12:20PM EDT2024-05-030.200.000.750.00-2365.92%
TTWO240510C001750002024-04-08 11:48AM EDT2024-05-100.400.000.750.00--453.86%
TTWO240517C001750002024-04-17 12:59PM EDT2024-05-170.250.070.440.00-72248.15%
TTWO240524C001750002024-04-10 10:21AM EDT2024-05-240.930.100.750.00-11048.36%
TTWO240621C001750002024-04-19 10:00AM EDT2024-06-210.500.470.57-0.15-23.08%21,07833.89%
TTWO240920C001750002024-04-19 1:50PM EDT2024-09-202.552.302.61+0.05+2.00%416,58332.70%
TTWO250117C001750002024-04-19 2:03PM EDT2025-01-175.965.006.20-1.54-20.53%2645534.31%
TTWO250620C001750002024-04-19 2:03PM EDT2025-06-2010.7910.8511.25-6.26-36.72%48536.71%
TTWO260116C001750002024-04-03 2:46PM EDT2026-01-1622.0015.2516.850.00-41437.89%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240621P001750002024-04-10 9:41AM EDT2024-06-2123.7033.1536.250.00-4045.84%
TTWO240920P001750002024-02-12 1:19PM EDT2024-09-2021.8030.6031.050.00-16420.00%
TTWO250117P001750002024-04-19 12:16PM EDT2025-01-1736.4534.8537.15+6.05+19.90%14525.04%
TTWO250620P001750002024-02-29 10:56AM EDT2025-06-2033.0031.8533.550.00-300.00%
TTWO260116P001750002023-12-18 12:52PM EDT2026-01-1629.5028.1029.800.00-7100.00%