New Zealand markets open in 2 hours 34 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
138.86-1.53 (-1.09%)
As of 02:25PM EDT. Market open.
In the money
Show:ListStraddle
Strike:165.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO231006C001650002023-10-02 10:30AM EDT2023-10-060.030.020.16-0.02-40.00%3171.48%
TTWO231013C001650002023-08-31 2:51PM EDT2023-10-130.220.000.180.00--051.56%
TTWO231020C001650002023-09-25 9:37AM EDT2023-10-200.110.010.200.00-12341.75%
TTWO231027C001650002023-09-19 11:50AM EDT2023-10-270.280.010.360.00--239.94%
TTWO231117C001650002023-10-02 10:10AM EDT2023-11-170.660.520.59-0.12-15.38%118233.15%
TTWO231215C001650002023-10-02 10:46AM EDT2023-12-151.101.061.20+0.11+11.11%26331.57%
TTWO240119C001650002023-09-28 1:13PM EDT2024-01-192.201.781.980.00-2775830.45%
TTWO240315C001650002023-08-29 3:17PM EDT2024-03-155.754.604.850.00-32135.08%
TTWO240621C001650002023-10-02 10:57AM EDT2024-06-217.507.507.85-0.20-2.60%115435.08%
TTWO250117C001650002023-10-02 12:25PM EDT2025-01-1713.9514.0514.50-1.81-11.48%914437.23%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO231117P001650002023-08-01 3:09PM EDT2023-11-1716.7022.6023.600.00-4340.00%
TTWO231215P001650002023-09-25 3:55PM EDT2023-12-1526.4026.3027.000.00-2028.83%
TTWO240119P001650002023-09-11 11:24AM EDT2024-01-1920.9026.5026.950.00-25523.46%
TTWO240315P001650002023-09-11 11:44AM EDT2024-03-1522.4027.4527.950.00-12124.10%
TTWO250117P001650002023-09-28 11:04AM EDT2025-01-1730.9131.3531.950.00-15122.59%