Canada markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
147.84+1.76 (+1.20%)
At close: 04:00PM EDT
148.00 +0.16 (+0.11%)
After hours: 07:45PM EDT
In The Money
Show:ListStraddle
Strike:165.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO240524C001650002024-05-17 3:10PM EDT2024-05-240.040.050.56-0.76-95.00%10010151.76%
TTWO240531C001650002024-05-17 11:13AM EDT2024-05-310.100.050.22-1.05-91.30%91234.18%
TTWO240614C001650002024-05-14 9:51AM EDT2024-06-141.000.121.420.00-2339.58%
TTWO240621C001650002024-05-17 3:12PM EDT2024-06-210.310.270.38-0.96-75.59%1022,81024.34%
TTWO240920C001650002024-05-17 3:48PM EDT2024-09-203.853.653.90-1.37-26.25%27063928.10%
TTWO250117C001650002024-05-17 10:27AM EDT2025-01-1710.057.759.05+0.70+7.49%473131.81%
TTWO250620C001650002024-05-17 11:44AM EDT2025-06-2014.4714.6015.90-0.88-5.73%124036.25%
TTWO260116C001650002024-05-17 12:20PM EDT2026-01-1622.0021.3023.15-0.07-0.32%16538.86%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO240614P001650002024-05-03 9:39AM EDT2024-06-1421.1815.4018.850.00-4442.09%
TTWO240621P001650002024-05-10 1:38PM EDT2024-06-2119.7015.9518.850.00-521637.65%
TTWO240920P001650002024-05-08 2:11PM EDT2024-09-2021.6018.2519.350.00-16421.90%
TTWO250117P001650002024-05-13 1:08PM EDT2025-01-1724.7020.4022.450.00-229223.48%
TTWO250620P001650002024-02-08 4:55PM EDT2025-06-2017.7527.8029.450.00-2430.36%
TTWO260116P001650002024-04-09 1:39PM EDT2026-01-1625.8529.0029.750.00-12628324.98%