New Zealand markets open in 35 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
140.60-0.04 (-0.03%)
At close: 04:00PM EDT
139.50 -1.10 (-0.78%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240426C001500002024-04-19 11:45AM EDT2024-04-260.070.050.17-0.09-56.25%431133.11%
TTWO240503C001500002024-04-18 10:43AM EDT2024-05-030.950.350.910.00-117636.16%
TTWO240510C001500002024-04-19 3:17PM EDT2024-05-100.700.761.06+0.70-59330.84%
TTWO240517C001500002024-04-19 3:59PM EDT2024-05-172.662.602.75+0.05+1.92%2343540.49%
TTWO240524C001500002024-04-17 3:13PM EDT2024-05-244.152.463.300.00-1439.72%
TTWO240621C001500002024-04-19 3:49PM EDT2024-06-214.404.304.50-0.15-3.30%2372535.09%
TTWO240920C001500002024-04-19 10:08AM EDT2024-09-208.858.709.05-1.30-12.81%140335.32%
TTWO250117C001500002024-04-19 12:52PM EDT2025-01-1714.0013.1014.25-1.00-6.67%4128437.28%
TTWO250620C001500002024-04-12 3:09PM EDT2025-06-2024.7519.8520.750.00-102340.52%
TTWO260116C001500002024-04-17 2:43PM EDT2026-01-1628.5425.7026.700.00-316441.25%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240426P001500002024-04-18 3:12PM EDT2024-04-269.858.659.650.00-5710136.23%
TTWO240503P001500002024-04-19 2:24PM EDT2024-05-039.808.7510.15+1.00+11.36%22,61133.79%
TTWO240510P001500002024-04-15 10:51AM EDT2024-05-106.659.0511.650.00-1242.58%
TTWO240517P001500002024-04-19 3:03PM EDT2024-05-1711.6011.1511.70+0.60+5.45%218737.04%
TTWO240524P001500002024-04-17 10:22AM EDT2024-05-248.4511.4512.950.00-1541.36%
TTWO240621P001500002024-04-19 3:12PM EDT2024-06-2112.7511.6512.85+0.87+7.32%21,38430.15%
TTWO240920P001500002024-04-19 11:15AM EDT2024-09-2015.6014.9015.55+0.70+4.70%218327.14%
TTWO241220P001500002024-04-19 11:15AM EDT2024-12-2017.9017.4518.75+17.90-2028.64%
TTWO250117P001500002024-04-11 2:51PM EDT2025-01-1712.9517.2018.450.00-943226.51%
TTWO250620P001500002024-03-25 12:57PM EDT2025-06-2020.1621.0023.500.00-72329.57%
TTWO260116P001500002024-04-05 3:55PM EDT2026-01-1620.0522.8024.150.00-110725.08%