New Zealand markets open in 9 hours 14 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
151.94-1.44 (-0.94%)
At close: 04:00PM EST
151.91 -0.03 (-0.02%)
Pre-market: 06:14AM EST
In the money
Show:ListStraddle
Strike:140.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240301C001400002024-02-08 10:36AM EST2024-03-0130.920.000.000.00-100.00%
TTWO240308C001400002024-02-09 12:12PM EST2024-03-0816.000.000.000.00--00.00%
TTWO240315C001400002024-02-13 10:48AM EST2024-03-1513.250.000.000.00-2990.00%
TTWO240328C001400002024-02-13 12:25PM EST2024-03-2814.800.000.000.00-100.00%
TTWO240621C001400002024-02-15 2:27PM EST2024-06-2122.500.000.000.00-100.00%
TTWO240920C001400002024-02-12 11:35AM EST2024-09-2026.850.000.000.00-400.00%
TTWO250117C001400002024-02-12 9:30AM EST2025-01-1729.750.000.000.00-200.00%
TTWO250620C001400002024-02-09 12:44PM EST2025-06-2038.040.000.000.00--00.00%
TTWO260116C001400002024-02-07 10:17AM EST2026-01-1652.450.000.000.00-100.00%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240223P001400002024-02-12 12:35PM EST2024-02-230.050.000.000.00-1025.00%
TTWO240301P001400002024-02-20 3:30PM EST2024-03-010.130.000.000.00-1012.50%
TTWO240308P001400002024-02-14 2:53PM EST2024-03-080.270.000.000.00-206.25%
TTWO240315P001400002024-02-16 3:44PM EST2024-03-150.420.000.000.00-96086.25%
TTWO240322P001400002024-02-15 1:57PM EST2024-03-220.460.000.000.00-106.25%
TTWO240328P001400002024-02-20 10:44AM EST2024-03-281.050.000.000.00-106.25%
TTWO240419P001400002024-02-20 11:11AM EST2024-04-191.520.000.000.00-156.25%
TTWO240621P001400002024-02-20 11:04AM EST2024-06-213.850.000.000.00-38873.13%
TTWO240920P001400002024-02-14 11:21AM EST2024-09-205.990.000.000.00-303.13%
TTWO250117P001400002024-02-20 3:21PM EST2025-01-179.450.000.000.00-651,3651.56%
TTWO250620P001400002024-02-15 2:24PM EST2025-06-2011.150.000.000.00-201.56%
TTWO260116P001400002024-02-09 2:17PM EST2026-01-1614.650.000.000.00-101.56%