New Zealand markets open in 5 hours 38 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:145.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO231215C001450002023-12-08 12:02PM EST2023-12-1510.959.9511.35-1.85-14.45%7168157.18%
TTWO231222C001450002023-12-04 10:39AM EST2023-12-2210.9010.2011.400.00-13,78839.53%
TTWO231229C001450002023-12-05 9:43AM EST2023-12-2913.2510.8511.750.00-1535.52%
TTWO240119C001450002023-12-06 11:52AM EST2024-01-1914.7012.1512.700.00-395431.03%
TTWO240216C001450002023-12-05 2:59PM EST2024-02-1616.0214.9015.350.00-513235.72%
TTWO240315C001450002023-11-17 1:21PM EST2024-03-1516.3716.1516.550.00-48934.38%
TTWO240621C001450002023-12-05 9:43AM EST2024-06-2123.2021.5021.750.00-136436.80%
TTWO250117C001450002023-12-01 12:17PM EST2025-01-1732.7429.4030.150.00-311339.34%
TTWO260116C001450002023-11-30 12:49PM EST2026-01-1642.0339.4041.950.00-1242.72%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO231215P001450002023-12-07 3:48PM EST2023-12-150.230.010.230.00-1,0392,00936.82%
TTWO231222P001450002023-12-07 2:05PM EST2023-12-220.540.190.250.00-51825.54%
TTWO231229P001450002023-12-08 12:43PM EST2023-12-290.400.360.48-0.40-50.00%41224.44%
TTWO240105P001450002023-12-04 9:47AM EST2024-01-051.000.560.700.00--1,78523.61%
TTWO240112P001450002023-12-05 9:34AM EST2024-01-121.620.801.010.00--2,67023.85%
TTWO240119P001450002023-12-08 2:41PM EST2024-01-191.041.071.18-0.46-30.67%291,09523.01%
TTWO240126P001450002023-12-07 2:36PM EST2024-01-261.801.32-0.00---22.22%
TTWO240216P001450002023-12-08 3:49PM EST2024-02-163.253.203.30-0.50-13.33%918428.19%
TTWO240315P001450002023-12-07 10:08AM EST2024-03-154.554.054.200.00-139227.13%
TTWO240621P001450002023-11-27 11:12AM EST2024-06-217.167.007.400.00-421727.13%
TTWO250117P001450002023-12-08 2:28PM EST2025-01-1711.6011.6512.15-0.80-6.45%231626.75%
TTWO260116P001450002023-11-21 11:58AM EST2026-01-1617.4516.4519.200.00-1627.83%