Canada markets close in 4 hours 50 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
156.55+1.57 (+1.02%)
As of 11:10AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:160.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO240621C001600002024-06-21 10:43AM EDT2024-06-210.010.010.09-0.07-87.50%325,17229.69%
TTWO240628C001600002024-06-21 10:03AM EDT2024-06-280.780.790.94+0.18+30.00%153824.15%
TTWO240705C001600002024-06-20 12:19PM EDT2024-07-051.151.291.600.00-11923.55%
TTWO240712C001600002024-06-20 1:08PM EDT2024-07-121.501.982.220.00-12823.80%
TTWO240719C001600002024-06-21 10:48AM EDT2024-07-192.862.612.77+0.69+31.80%5452224.01%
TTWO240726C001600002024-06-20 3:05PM EDT2024-07-262.442.313.400.00-21624.88%
TTWO240816C001600002024-06-21 10:08AM EDT2024-08-165.705.855.95+0.45+8.57%612330.26%
TTWO240920C001600002024-06-21 10:35AM EDT2024-09-207.857.557.85+0.95+13.77%141,50229.91%
TTWO241220C001600002024-06-20 9:31AM EDT2024-12-2011.1012.5012.900.00-11832.62%
TTWO250117C001600002024-06-20 3:11PM EDT2025-01-1712.7513.5513.950.00-163632.59%
TTWO250620C001600002024-06-03 10:29AM EDT2025-06-2026.0020.6022.800.00-55239.01%
TTWO260116C001600002024-06-13 1:33PM EDT2026-01-1629.0027.1028.400.00-18538.32%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO240621P001600002024-06-21 10:54AM EDT2024-06-213.522.504.40-1.13-20.32%224868.85%
TTWO240628P001600002024-06-21 10:54AM EDT2024-06-284.153.904.40-1.66-28.92%32124.34%
TTWO240705P001600002024-06-21 10:07AM EDT2024-07-054.454.254.60-0.60-11.88%11719.62%
TTWO240712P001600002024-06-11 12:40PM EDT2024-07-123.684.205.900.00-3825.43%
TTWO240719P001600002024-06-21 10:12AM EDT2024-07-195.455.255.50-0.90-14.17%477719.74%
TTWO240726P001600002024-06-21 10:14AM EDT2024-07-265.835.556.05+1.68+40.48%4120.68%
TTWO240816P001600002024-06-18 11:19AM EDT2024-08-168.057.807.95+0.45+5.92%17824.35%
TTWO240920P001600002024-06-21 10:35AM EDT2024-09-209.008.909.10-0.95-9.55%2566222.88%
TTWO241220P001600002024-06-20 1:23PM EDT2024-12-2013.0011.8012.600.00-611924.17%
TTWO250117P001600002024-06-12 9:33AM EDT2025-01-1711.5012.4013.250.00-143423.88%
TTWO250620P001600002024-06-06 10:12AM EDT2025-06-2012.9516.0517.800.00-227625.45%
TTWO260116P001600002024-06-17 1:47PM EDT2026-01-1619.8019.2020.900.00-51124.25%