New Zealand markets open in 8 hours 51 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
155.32+1.11 (+0.72%)
At close: 04:00PM EST
155.77 +0.45 (+0.29%)
After hours: 07:51PM EST
In the money
Show:ListStraddle
Strike:125.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO231215C001250002023-12-07 12:17PM EST2023-12-1529.2529.8530.850.00-13669.53%
TTWO231229C001250002023-12-05 3:07PM EST2023-12-2931.5030.2032.000.00-191066.02%
TTWO240105C001250002023-12-05 10:54AM EST2024-01-0529.5529.6532.100.00-1252.49%
TTWO240119C001250002023-11-14 9:30AM EST2024-01-1930.5030.4532.200.00-11,11158.89%
TTWO240216C001250002023-11-29 12:14PM EST2024-02-1634.6531.8532.950.00-1450.75%
TTWO240315C001250002023-11-24 10:57AM EST2024-03-1534.0532.5533.750.00-3947.16%
TTWO240621C001250002023-12-06 2:05PM EST2024-06-2138.8836.5537.450.00-1645.55%
TTWO250117C001250002023-11-10 2:38PM EST2025-01-1739.4041.4543.750.00-49344.37%
TTWO260116C001250002023-12-04 11:19AM EST2026-01-1653.2551.2554.000.00--446.46%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO231215P001250002023-11-29 12:01PM EST2023-12-150.010.000.080.00-137271.88%
TTWO231222P001250002023-11-09 9:53AM EST2023-12-220.580.000.750.00--1069.63%
TTWO231229P001250002023-11-17 12:08PM EST2023-12-290.110.000.250.00-1151.95%
TTWO240119P001250002023-12-05 9:30AM EST2024-01-190.250.060.260.00-11,21636.52%
TTWO240216P001250002023-11-22 2:22PM EST2024-02-160.760.620.700.00-8934.64%
TTWO240315P001250002023-12-05 10:39AM EST2024-03-151.041.021.07-0.21-16.80%12,09032.52%
TTWO240621P001250002023-11-17 9:56AM EST2024-06-213.452.773.000.00-3475731.65%
TTWO250117P001250002023-12-06 2:35PM EST2025-01-176.005.956.400.00-791,08130.05%