Australia markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
149.61+2.69 (+1.83%)
As of 11:29AM EDT. Market open.
In the money
Show:ListStraddle
Strike:150.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240328C001500002024-03-28 10:55AM EDT2024-03-280.170.060.12+0.08+88.89%161628.69%
TTWO240405C001500002024-03-28 11:12AM EDT2024-04-051.501.461.57+0.55+57.89%1935818.73%
TTWO240412C001500002024-03-28 11:04AM EDT2024-04-122.452.312.45+0.67+37.64%236121.09%
TTWO240419C001500002024-03-28 10:13AM EDT2024-04-192.552.993.10+0.30+13.33%171,30821.94%
TTWO240426C001500002024-03-27 11:16AM EDT2024-04-263.073.503.800.00-325823.30%
TTWO240503C001500002024-03-28 9:31AM EDT2024-05-033.304.104.40+0.15+4.76%520724.13%
TTWO240517C001500002024-03-27 11:20AM EDT2024-05-175.856.057.00-0.28-4.57%112432.22%
TTWO240621C001500002024-03-28 10:53AM EDT2024-06-218.708.558.65+1.00+12.99%947930.51%
TTWO240920C001500002024-03-28 10:45AM EDT2024-09-2013.3013.3013.50+0.95+7.69%429832.97%
TTWO250117C001500002024-03-28 10:47AM EDT2025-01-1719.0018.7519.10+1.30+7.34%620936.00%
TTWO250620C001500002024-03-25 11:10AM EDT2025-06-2022.0024.8525.550.00-33139.09%
TTWO260116C001500002024-03-27 10:14AM EDT2026-01-1630.1730.7031.350.00-110739.71%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240328P001500002024-03-28 10:39AM EDT2024-03-281.750.911.61-1.99-53.21%111544.97%
TTWO240405P001500002024-03-28 10:56AM EDT2024-04-052.602.502.69-1.38-34.67%21,94926.54%
TTWO240412P001500002024-03-28 10:45AM EDT2024-04-123.403.253.45-2.43-41.68%12825.99%
TTWO240419P001500002024-03-28 10:49AM EDT2024-04-193.803.753.95-1.15-23.23%449225.01%
TTWO240426P001500002024-03-25 3:20PM EDT2024-04-266.754.204.500.00-3425.12%
TTWO240503P001500002024-03-27 1:53PM EDT2024-05-036.153.905.000.00-121625.24%
TTWO240517P001500002024-03-27 9:48AM EDT2024-05-176.706.507.05-0.55-7.59%24830.70%
TTWO240621P001500002024-03-28 10:38AM EDT2024-06-218.308.108.30-0.85-9.29%21,39727.96%
TTWO240920P001500002024-03-28 11:05AM EDT2024-09-2011.1311.0011.20-1.17-9.51%1025826.49%
TTWO250117P001500002024-03-26 2:16PM EDT2025-01-1716.1014.3014.550.00-1342226.75%
TTWO250620P001500002024-03-25 12:57PM EDT2025-06-2020.1617.8018.350.00-72327.48%
TTWO260116P001500002024-03-04 3:57PM EDT2026-01-1620.8020.5521.200.00-310626.29%