New Zealand markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
146.44-0.49 (-0.33%)
As of 10:14AM EST. Market open.
In the money
Show:ListStraddle
Strike:160.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240301C001600002024-02-29 2:32PM EST2024-03-010.010.000.000.00-1414750.00%
TTWO240308C001600002024-02-29 2:32PM EST2024-03-080.060.000.000.00-314912.50%
TTWO240315C001600002024-02-29 3:12PM EST2024-03-150.070.000.000.00-1,6663,74712.50%
TTWO240322C001600002024-02-29 1:00PM EST2024-03-220.280.000.000.00-1472126.25%
TTWO240328C001600002024-02-29 3:33PM EST2024-03-280.340.000.000.00-8616.25%
TTWO240405C001600002024-02-28 2:13PM EST2024-04-050.640.000.000.00-1136.25%
TTWO240419C001600002024-02-29 3:03PM EST2024-04-190.950.000.000.00-104386.25%
TTWO240621C001600002024-02-29 3:09PM EST2024-06-213.950.000.000.00-3067233.13%
TTWO240920C001600002024-02-29 2:45PM EST2024-09-208.050.000.000.00-31603.13%
TTWO250117C001600002024-02-29 10:54AM EST2025-01-1713.150.000.000.00-205871.56%
TTWO250620C001600002024-02-14 9:48AM EST2025-06-2024.400.000.000.00-131.56%
TTWO260116C001600002024-02-29 12:37PM EST2026-01-1624.400.000.000.00-2761.56%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240301P001600002024-02-26 9:43AM EST2024-03-019.520.000.000.00-300.00%
TTWO240308P001600002024-02-20 2:10PM EST2024-03-089.270.000.000.00-100.00%
TTWO240315P001600002024-02-29 3:48PM EST2024-03-1514.170.000.000.00-6201370.00%
TTWO240322P001600002024-02-14 12:57PM EST2024-03-226.800.000.000.00-5250.00%
TTWO240328P001600002024-02-22 2:19PM EST2024-03-288.270.000.000.00-2200.00%
TTWO240419P001600002024-02-28 3:25PM EST2024-04-1913.300.000.000.00-5140.00%
TTWO240621P001600002024-02-29 3:50PM EST2024-06-2115.150.000.000.00-33200.00%
TTWO240920P001600002024-02-28 10:32AM EST2024-09-2017.500.000.000.00-23420.00%
TTWO250117P001600002024-02-23 11:28AM EST2025-01-1717.950.000.000.00-84500.00%
TTWO250620P001600002024-02-29 11:15AM EST2025-06-2023.450.000.000.00-1540.00%
TTWO260116P001600002024-01-24 1:39PM EST2026-01-1618.5023.1024.050.00-1319.64%