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:175.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO240524C001750002024-05-10 1:03PM EDT2024-05-240.320.000.340.00-71570.12%
TTWO240531C001750002024-05-16 3:27PM EDT2024-05-310.300.000.560.00-101152.15%
TTWO240607C001750002024-05-13 12:54PM EDT2024-06-070.270.191.610.00-1154.66%
TTWO240621C001750002024-05-17 3:19PM EDT2024-06-210.190.050.31-0.32-62.75%861,07832.91%
TTWO240628C001750002024-05-16 3:37PM EDT2024-06-280.530.302.60-0.49-48.04%71752.91%
TTWO240920C001750002024-05-17 3:14PM EDT2024-09-201.801.701.97-0.67-27.13%1,4617,23327.53%
TTWO250117C001750002024-05-17 9:46AM EDT2025-01-177.255.406.05+0.58+8.70%148930.76%
TTWO250620C001750002024-05-17 9:45AM EDT2025-06-2013.3511.1012.30+2.56+23.73%138835.09%
TTWO260116C001750002024-05-17 9:45AM EDT2026-01-1618.0017.5519.30+0.24+1.35%33637.75%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TTWO240621P001750002024-05-16 3:32PM EDT2024-06-2128.9525.1028.550.00-101047.34%
TTWO240920P001750002024-02-12 1:19PM EDT2024-09-2021.8030.6031.050.00-164235.40%
TTWO250117P001750002024-05-17 9:41AM EDT2025-01-1726.3028.1028.80-4.15-13.63%24618.62%
TTWO250620P001750002024-02-29 10:56AM EDT2025-06-2033.0031.8533.550.00-3024.76%
TTWO260116P001750002023-12-18 12:52PM EDT2026-01-1629.5028.1029.800.00-71013.86%