New Zealand markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
147.84+1.76 (+1.20%)
At close: 04:00PM EDT
148.00 +0.16 (+0.11%)
After hours: 07:45PM EDT
In the money
Show:ListStraddle
Strike:180.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240524C001800002024-05-10 1:03PM EDT2024-05-240.210.010.660.00--583.11%
TTWO240531C001800002024-05-10 10:52AM EDT2024-05-310.380.000.250.00--355.66%
TTWO240607C001800002024-05-13 2:05PM EDT2024-06-070.240.072.210.00-2063.38%
TTWO240621C001800002024-05-17 11:36AM EDT2024-06-210.070.010.29-0.27-79.41%141,77436.18%
TTWO240920C001800002024-05-16 3:54PM EDT2024-09-202.251.191.380.00-144127.27%
TTWO241220C001800002024-04-26 11:52AM EDT2024-12-205.222.954.100.00-4429.92%
TTWO250117C001800002024-05-14 12:09PM EDT2025-01-175.154.455.750.00-236732.43%
TTWO250620C001800002024-05-17 2:25PM EDT2025-06-209.559.1510.50-2.00-17.32%15934.08%
TTWO260116C001800002024-04-24 3:55PM EDT2026-01-1616.9514.4016.85+1.50+9.71%22636.24%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240621P001800002024-05-17 1:41PM EDT2024-06-2132.9330.3033.75-0.82-2.43%12053.91%
TTWO240920P001800002024-02-05 3:55PM EDT2024-09-2020.9535.3537.800.00-73044.87%
TTWO250117P001800002024-02-09 10:32AM EDT2025-01-1728.5036.8037.850.00-45132.31%
TTWO260116P001800002024-01-04 11:54AM EDT2026-01-1632.7028.4531.200.00-1110.00%