Mail

Canada markets closed

S&P/TSX
21,969.24
+83.86(+0.38%)
S&P 500
5,099.96
+51.54(+1.02%)
DOW
38,239.66
+153.86(+0.40%)
CAD/USD
0.7316
-0.0007(-0.09%)
CRUDE OIL
83.66
+0.09(+0.11%)
Bitcoin CAD
86,121.48
-2,125.25(-2.41%)

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

144.47

+1.04

(+0.73%)

At close: 04:00PM EDT

144.00

-0.47

(-0.33%)

After hours:

07:52PM EDT

In The Money

Show:ListStraddle

Strike:170.00

CallsforMay 3, 2024

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TTWO240503C00170000	2024-04-09 3:14PM EDT	2024-05-03	0.28	0.00	0.50	0.00	-	2	6	67.87%
TTWO240510C00170000	2024-04-12 9:35AM EDT	2024-05-10	0.28	0.00	0.50	0.00	-	3	9	55.47%
TTWO240517C00170000	2024-04-26 2:02PM EDT	2024-05-17	0.42	0.37	0.45	+0.15	+55.56%	14	31	44.24%
TTWO240621C00170000	2024-04-26 3:54PM EDT	2024-06-21	1.15	0.87	1.17	+0.13	+12.75%	5	3,330	34.45%
TTWO240920C00170000	2024-04-25 1:40PM EDT	2024-09-20	3.90	3.95	4.20	0.00	-	2	211	33.36%
TTWO250117C00170000	2024-04-24 1:52PM EDT	2025-01-17	7.40	8.20	8.40	0.00	-	6	767	34.59%
TTWO250620C00170000	2024-04-25 10:12AM EDT	2025-06-20	12.35	11.65	14.05	0.00	-	4	186	37.09%
TTWO260116C00170000	2024-04-26 3:53PM EDT	2026-01-16	20.10	18.80	20.30	-3.60	-15.19%	2	18	38.62%

PutsforMay 3, 2024

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TTWO240621P00170000	2024-04-18 12:03PM EDT	2024-06-21	27.20	24.15	27.45	0.00	-	6	297	40.19%
TTWO240920P00170000	2024-04-18 12:03PM EDT	2024-09-20	28.40	26.70	28.45	0.00	-	10	44	28.82%
TTWO250117P00170000	2024-04-19 11:29AM EDT	2025-01-17	32.33	28.40	29.15	0.00	-	15	172	23.33%
TTWO250620P00170000	2024-02-08 4:55PM EDT	2025-06-20	19.90	31.10	32.75	0.00	-	-	2	25.46%
TTWO260116P00170000	2024-04-08 10:06AM EDT	2026-01-16	29.08	32.95	34.35	0.00	-	1	81	23.11%