New Zealand markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
146.93-0.55 (-0.37%)
At close: 04:00PM EST
148.10 +1.17 (+0.80%)
Pre-market: 05:51AM EST
In the money
Show:ListStraddle
Strike:165.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240301C001650002024-02-28 1:11PM EST2024-03-010.010.000.000.00-1050.00%
TTWO240308C001650002024-02-29 9:51AM EST2024-03-080.010.000.000.00-3012.50%
TTWO240315C001650002024-02-29 3:58PM EST2024-03-150.070.000.000.00-10012.50%
TTWO240322C001650002024-02-26 11:52AM EST2024-03-220.260.000.000.00-3012.50%
TTWO240328C001650002024-02-27 1:21PM EST2024-03-280.210.000.000.00-3012.50%
TTWO240405C001650002024-02-28 2:13PM EST2024-04-050.280.000.000.00-106.25%
TTWO240419C001650002024-02-29 12:55PM EST2024-04-190.490.000.000.00-706.25%
TTWO240621C001650002024-02-29 1:39PM EST2024-06-212.700.000.000.00-3906.25%
TTWO240920C001650002024-02-23 1:26PM EST2024-09-208.550.000.000.00-903.13%
TTWO250117C001650002024-02-29 10:54AM EST2025-01-1711.250.000.000.00-603.13%
TTWO250620C001650002024-02-09 10:30AM EST2025-06-2022.100.000.000.00-303.13%
TTWO260116C001650002024-02-09 9:47AM EST2026-01-1628.500.000.000.00-201.56%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240301P001650002024-02-21 2:42PM EST2024-03-0116.250.000.000.00-8700.00%
TTWO240308P001650002024-02-29 10:42AM EST2024-03-0819.000.000.000.00-100.00%
TTWO240315P001650002024-02-29 3:48PM EST2024-03-1519.050.000.000.00-57000.00%
TTWO240322P001650002024-02-05 3:10PM EST2024-03-226.750.000.000.00--00.00%
TTWO240328P001650002024-02-21 3:28PM EST2024-03-2815.050.000.000.00-400.00%
TTWO240621P001650002024-02-29 3:01PM EST2024-06-2119.370.000.000.00-100.00%
TTWO240920P001650002024-02-20 10:35AM EST2024-09-2018.500.000.000.00-1000.00%
TTWO250117P001650002024-02-28 3:49PM EST2025-01-1723.320.000.000.00-100.00%
TTWO250620P001650002024-02-08 3:55PM EST2025-06-2017.750.000.000.00-200.00%
TTWO260116P001650002024-02-06 10:38AM EST2026-01-1622.150.000.000.00-500.00%