New Zealand markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
140.39+0.19 (+0.14%)
At close: 04:00PM EDT
140.94 +0.55 (+0.39%)
After hours: 07:45PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO231006C001500002023-09-22 11:03AM EDT2023-10-060.190.020.310.00-1535.99%
TTWO231013C001500002023-09-29 10:00AM EDT2023-10-130.350.260.33+0.14+66.67%1001125.88%
TTWO231020C001500002023-09-27 9:51AM EDT2023-10-200.480.610.700.00-11,60526.39%
TTWO231027C001500002023-09-29 11:09AM EDT2023-10-271.351.121.27+0.13+10.66%46328.37%
TTWO231103C001500002023-09-28 9:56AM EDT2023-11-031.851.522.31+1.85-2033.00%
TTWO231117C001500002023-09-29 1:07PM EDT2023-11-173.673.503.65+0.67+22.33%113,10435.35%
TTWO231215C001500002023-09-28 10:01AM EDT2023-12-155.154.754.950.00-139633.67%
TTWO240119C001500002023-09-29 12:32PM EDT2024-01-196.606.256.45+0.95+16.81%991732.98%
TTWO240315C001500002023-09-27 10:03AM EDT2024-03-158.359.259.600.00-184135.41%
TTWO240621C001500002023-09-27 2:41PM EDT2024-06-2112.8513.4013.950.00-2118237.28%
TTWO250117C001500002023-09-21 11:16AM EDT2025-01-1719.5320.3022.000.00-317940.47%
TTWO260116C001500002023-09-26 3:53PM EDT2026-01-1629.7329.1031.600.00-34941.90%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO231020P001500002023-09-28 10:40AM EDT2023-10-2010.109.7510.350.00-41126.88%
TTWO231117P001500002023-09-14 3:44PM EDT2023-11-179.3012.0512.250.00-1212929.80%
TTWO231215P001500002023-09-20 9:53AM EDT2023-12-1511.0512.8513.100.00-1912727.53%
TTWO240119P001500002023-08-25 10:40AM EDT2024-01-1914.5514.9015.350.00-31,17630.62%
TTWO240315P001500002023-08-08 1:48PM EDT2024-03-1518.1514.2514.550.00-48322.78%
TTWO240621P001500002023-09-12 11:57AM EDT2024-06-2115.9517.9019.000.00-31327.72%
TTWO250117P001500002023-08-18 11:53AM EDT2025-01-1724.0019.8520.750.00-298023.49%
TTWO260116P001500002023-09-13 12:10PM EDT2026-01-1624.5024.5527.400.00--425.53%