Canada markets close in 2 hours 7 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
154.39+2.06 (+1.35%)
As of 01:53PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:170.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO240524C001700002024-05-23 9:32AM EDT2024-05-240.020.000.010.00-14165.63%
TTWO240531C001700002024-05-20 2:15PM EDT2024-05-310.020.010.610.00-121551.56%
TTWO240614C001700002024-05-23 10:23AM EDT2024-06-140.160.130.260.00-16025.24%
TTWO240621C001700002024-05-24 10:44AM EDT2024-06-210.250.220.36-0.01-3.85%33,51823.68%
TTWO240628C001700002024-05-23 10:23AM EDT2024-06-280.310.260.490.00-11322.93%
TTWO240719C001700002024-05-24 12:40PM EDT2024-07-190.950.730.98+0.23+31.94%120922.21%
TTWO240920C001700002024-05-24 1:35PM EDT2024-09-203.833.753.95-0.05-1.28%1730526.59%
TTWO241220C001700002024-05-22 11:13AM EDT2024-12-207.007.708.050.00-2529.64%
TTWO250117C001700002024-05-24 11:31AM EDT2025-01-179.438.809.15+0.82+9.52%372530.15%
TTWO250620C001700002024-05-22 12:28PM EDT2025-06-2014.5515.4016.250.00-2721834.80%
TTWO260116C001700002024-05-17 10:00AM EDT2026-01-1620.8022.3523.350.00-27737.06%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO240524P001700002024-05-17 9:33AM EDT2024-05-2417.5514.4017.000.00-2096.88%
TTWO240621P001700002024-05-22 2:43PM EDT2024-06-2120.0014.1516.700.00-18832.23%
TTWO240920P001700002024-05-23 12:01PM EDT2024-09-2018.3517.3017.800.00-14620.44%
TTWO241220P001700002024-05-17 11:36AM EDT2024-12-2024.5819.2020.350.00-4222.01%
TTWO250117P001700002024-05-23 9:50AM EDT2025-01-1721.4819.8520.300.00-517320.57%
TTWO250620P001700002024-05-16 12:24PM EDT2025-06-2029.5823.1523.950.00--222.22%
TTWO260116P001700002024-05-15 2:29PM EDT2026-01-1631.5026.1027.000.00-18021.92%