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:140.00
CallsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO240405C001400002024-03-27 11:53AM EDT2024-04-057.788.1010.150.00-12755.71%
TTWO240412C001400002024-03-25 1:03PM EDT2024-04-126.309.0010.450.00-1243.95%
TTWO240419C001400002024-03-27 11:20AM EDT2024-04-198.629.4511.000.00-218441.02%
TTWO240426C001400002024-03-26 1:20PM EDT2024-04-267.609.7511.500.00-5839.33%
TTWO240503C001400002024-03-28 12:28PM EDT2024-05-0312.0010.2011.45+2.00+20.00%1834.99%
TTWO240517C001400002024-03-26 10:01AM EDT2024-05-1710.5010.0012.950.00-1837.59%
TTWO240621C001400002024-03-28 10:41AM EDT2024-06-2114.3013.3014.60+1.00+7.52%113835.24%
TTWO240920C001400002024-03-20 10:27AM EDT2024-09-2018.5017.7519.200.00-21736.54%
TTWO250117C001400002024-03-21 10:17AM EDT2025-01-1727.0023.7024.700.00-160439.19%
TTWO250620C001400002024-02-09 1:44PM EDT2025-06-2038.0426.5528.200.00--537.42%
TTWO260116C001400002024-03-25 2:20PM EDT2026-01-1634.4134.1536.950.00-1342.64%
PutsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO240405P001400002024-03-28 3:26PM EDT2024-04-050.140.100.14-0.22-61.11%232,46225.54%
TTWO240412P001400002024-03-28 10:28AM EDT2024-04-120.470.240.44-0.57-54.81%211224.95%
TTWO240419P001400002024-03-28 10:38AM EDT2024-04-190.770.670.75-0.28-26.67%62,23024.49%
TTWO240426P001400002024-03-28 10:46AM EDT2024-04-261.020.961.24-0.73-41.71%95425.81%
TTWO240503P001400002024-03-25 1:34PM EDT2024-05-031.401.311.69-1.10-44.00%22226.49%
TTWO240517P001400002024-03-28 3:31PM EDT2024-05-173.102.973.20-0.90-22.50%38130.99%
TTWO240621P001400002024-03-28 12:33PM EDT2024-06-213.904.154.35-0.90-18.75%794528.41%
TTWO240920P001400002024-03-26 2:25PM EDT2024-09-208.206.807.150.00-3151627.26%
TTWO250117P001400002024-03-27 3:23PM EDT2025-01-1710.9010.3010.600.00-841,41528.02%
TTWO250620P001400002024-02-15 3:24PM EDT2025-06-2011.1514.1517.200.00-21133.39%
TTWO260116P001400002024-03-26 9:51AM EDT2026-01-1617.0815.9017.000.00-11127.30%