New Zealand markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
157.84-0.36 (-0.23%)
At close: 04:00PM EST
158.48 +0.64 (+0.41%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:155.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO231208C001550002023-12-01 3:57PM EST2023-12-084.254.004.25+0.10+2.41%4025829.93%
TTWO231215C001550002023-12-01 12:49PM EST2023-12-155.354.955.10+0.05+0.94%5194828.63%
TTWO231222C001550002023-11-30 9:54AM EST2023-12-225.615.505.80-0.19-3.28%44,68128.26%
TTWO231229C001550002023-12-01 10:16AM EST2023-12-296.445.906.35+0.79+13.98%74827.76%
TTWO240119C001550002023-12-01 3:10PM EST2024-01-198.107.457.65+0.35+4.52%201,76426.80%
TTWO240216C001550002023-12-01 1:01PM EST2024-02-1611.1510.5510.75+0.90+8.78%2532232.34%
TTWO240315C001550002023-12-01 1:37PM EST2024-03-1512.7512.1012.30+0.40+3.24%3395532.37%
TTWO240621C001550002023-11-29 2:53PM EST2024-06-2117.6017.5017.800.00-113035.21%
TTWO250117C001550002023-11-22 3:57PM EST2025-01-1725.6126.1526.650.00-1030338.22%
TTWO260116C001550002023-11-16 9:31AM EST2026-01-1635.4035.8037.700.00-1240.39%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO231208P001550002023-12-01 3:55PM EST2023-12-081.141.121.18+0.19+20.00%7622426.95%
TTWO231215P001550002023-12-01 2:13PM EST2023-12-151.711.791.96-0.28-14.07%461,04426.03%
TTWO231222P001550002023-12-01 9:47AM EST2023-12-222.292.252.45-0.01-0.43%45724.71%
TTWO231229P001550002023-11-13 11:15AM EST2023-12-292.002.262.76-4.95-71.22%12223.28%
TTWO240119P001550002023-12-01 10:20AM EST2024-01-193.303.553.70-0.50-13.16%841121.85%
TTWO240216P001550002023-12-01 3:49PM EST2024-02-166.006.006.20-0.25-4.00%447626.31%
TTWO240315P001550002023-12-01 3:32PM EST2024-03-156.806.907.05-1.05-13.38%113625.10%
TTWO240621P001550002023-11-27 12:58PM EST2024-06-2110.6310.3010.650.00-15624725.87%
TTWO250117P001550002023-11-30 3:54PM EST2025-01-1715.6015.3515.700.00-3027725.83%
TTWO260116P001550002023-11-21 11:56AM EST2026-01-1621.4018.5022.900.00-252926.87%