New Zealand markets open in 18 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
117.48+3.92 (+3.45%)
At close: 04:00PM EDT
116.96 -0.52 (-0.44%)
After hours: 04:17PM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230331C001400002023-02-21 11:30AM EDT2023-03-310.080.000.190.00-1155.86%
TTWO230414C001400002023-03-06 12:35PM EDT2023-04-140.200.010.230.00--140.72%
TTWO230421C001400002023-03-23 2:17PM EDT2023-04-210.130.070.23+0.04+44.44%411635.65%
TTWO230428C001400002023-03-20 11:55AM EDT2023-04-280.130.000.380.00-2335.55%
TTWO230519C001400002023-03-23 3:01PM EDT2023-05-191.121.071.39-0.03-2.61%61639.89%
TTWO230616C001400002023-03-23 10:37AM EDT2023-06-161.631.741.92+0.25+18.12%304,51936.46%
TTWO230915C001400002023-03-15 3:50PM EDT2023-09-154.504.504.750.00-12336.62%
TTWO240119C001400002023-03-21 3:54PM EDT2024-01-198.608.058.450.00-81,01037.56%
TTWO250117C001400002023-03-21 10:19AM EDT2025-01-1716.9016.7517.550.00-1037739.96%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230324P001400002023-03-02 11:04AM EDT2023-03-2426.4821.3023.700.00--0204.40%
TTWO230421P001400002023-02-02 12:55PM EDT2023-04-2127.0523.0523.800.00-8254.10%
TTWO230616P001400002023-02-02 12:47PM EDT2023-06-1627.5523.6524.150.00-3034.52%
TTWO230915P001400002023-01-20 2:45PM EDT2023-09-1534.9528.3529.200.00-9943.32%
TTWO240119P001400002023-03-23 3:20PM EDT2024-01-1927.3026.1526.90-0.10-0.36%694327.00%
TTWO250117P001400002022-12-05 4:56PM EDT2025-01-1739.0039.3540.450.00-11113940.60%