Canada markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
154.60+2.27 (+1.49%)
At close: 04:00PM EDT
155.39 +0.79 (+0.51%)
After hours: 07:16PM EDT
In The Money
Show:ListStraddle
Strike:150.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO240531C001500002024-05-24 3:38PM EDT2024-05-315.204.805.15+2.30+79.31%166226.86%
TTWO240607C001500002024-05-24 2:15PM EDT2024-06-075.655.355.90+1.05+22.83%413326.75%
TTWO240614C001500002024-05-23 11:13AM EDT2024-06-145.526.056.500.00-42626.44%
TTWO240621C001500002024-05-24 3:35PM EDT2024-06-216.756.456.90+1.20+21.62%1251,42625.45%
TTWO240628C001500002024-05-23 12:43PM EDT2024-06-286.557.057.450.00-1525.90%
TTWO240719C001500002024-05-24 11:29AM EDT2024-07-198.708.358.55+1.24+16.62%37325.32%
TTWO240920C001500002024-05-23 3:02PM EDT2024-09-2010.9312.7513.050.00-447630.69%
TTWO241220C001500002024-05-17 9:44AM EDT2024-12-2016.0217.4517.900.00-1433.78%
TTWO250117C001500002024-05-24 2:44PM EDT2025-01-1718.8018.7519.10+1.15+6.52%235534.21%
TTWO250620C001500002024-05-20 1:48PM EDT2025-06-2026.7025.2526.45+4.15+18.40%42538.54%
TTWO260116C001500002024-05-24 3:11PM EDT2026-01-1633.0031.9533.45+0.70+2.17%125440.32%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO240531P001500002024-05-24 3:51PM EDT2024-05-310.270.280.34-0.73-73.00%169822.61%
TTWO240607P001500002024-05-24 2:46PM EDT2024-06-070.800.760.86-1.54-65.81%211821.97%
TTWO240614P001500002024-05-22 3:50PM EDT2024-06-143.101.191.330.00-121821.83%
TTWO240621P001500002024-05-24 3:28PM EDT2024-06-211.521.491.62-1.07-41.31%91,43320.84%
TTWO240628P001500002024-05-24 2:40PM EDT2024-06-282.001.792.30-6.30-75.90%3422.69%
TTWO240719P001500002024-05-24 2:33PM EDT2024-07-192.692.602.70-0.96-26.30%6618419.69%
TTWO240920P001500002024-05-24 1:35PM EDT2024-09-205.895.705.85-0.76-11.43%432623.00%
TTWO241220P001500002024-05-21 11:31AM EDT2024-12-2010.288.508.850.00-211023.96%
TTWO250117P001500002024-05-24 11:43AM EDT2025-01-179.239.159.50-0.67-6.77%145223.85%
TTWO250620P001500002024-05-20 1:03PM EDT2025-06-2015.6513.2514.400.00-83526.49%
TTWO260116P001500002024-05-13 12:08PM EDT2026-01-1621.5016.3018.100.00-111026.20%