Canada markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
148.49+1.57 (+1.07%)
At close: 04:00PM EDT
148.92 +0.43 (+0.29%)
After hours: 07:34PM EDT
In The Money
Show:ListStraddle
Strike:175.00
CallsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO240405C001750002024-02-26 3:42PM EDT2024-04-050.100.000.750.00-1168.99%
TTWO240412C001750002024-03-13 2:43PM EDT2024-04-120.300.000.750.00--150.39%
TTWO240419C001750002024-03-22 9:53AM EDT2024-04-190.020.010.07-0.08-80.00%22631.15%
TTWO240426C001750002024-03-25 3:20PM EDT2024-04-260.050.000.750.00-1142.46%
TTWO240503C001750002024-03-25 3:20PM EDT2024-05-030.100.000.750.00-1138.11%
TTWO240517C001750002024-03-28 11:34AM EDT2024-05-170.700.330.91+0.14+25.00%11433.99%
TTWO240621C001750002024-03-28 11:19AM EDT2024-06-211.491.291.50+0.20+15.50%21,08630.04%
TTWO240920C001750002024-03-28 3:11PM EDT2024-09-204.204.004.50+0.35+9.09%9346,75531.19%
TTWO250117C001750002024-03-28 10:31AM EDT2025-01-178.508.608.95+0.45+5.59%2742133.62%
TTWO250620C001750002024-03-22 11:45AM EDT2025-06-2016.1414.2514.950.00-17936.78%
TTWO260116C001750002024-03-25 10:29AM EDT2026-01-1617.4519.5520.850.00-11637.84%
PutsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO240419P001750002024-02-23 3:43PM EDT2024-04-1923.5121.1524.150.00-100.00%
TTWO240621P001750002024-03-12 2:07PM EDT2024-06-2130.7125.0527.550.00-1427.05%
TTWO240920P001750002024-02-12 1:19PM EDT2024-09-2021.8030.6031.050.00-164231.34%
TTWO250117P001750002024-03-04 11:38AM EDT2025-01-1730.4028.5030.050.00-14521.83%
TTWO250620P001750002024-02-29 10:56AM EDT2025-06-2033.0031.8533.550.00-3024.09%
TTWO260116P001750002023-12-18 12:52PM EDT2026-01-1629.5028.1529.800.00-71014.22%