Australia markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
148.49+1.57 (+1.07%)
At close: 04:00PM EDT
148.92 +0.43 (+0.29%)
After hours: 07:34PM EDT
In the money
Show:ListStraddle
Strike:165.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240405C001650002024-03-25 9:30AM EDT2024-04-050.250.010.350.00-11748.39%
TTWO240412C001650002024-03-28 3:56PM EDT2024-04-120.180.030.18+0.08+80.00%241,55430.66%
TTWO240419C001650002024-03-28 2:33PM EDT2024-04-190.160.100.25-0.04-20.00%629527.10%
TTWO240426C001650002024-03-27 1:47PM EDT2024-04-260.270.250.470.00-52027.27%
TTWO240503C001650002024-03-28 3:38PM EDT2024-05-030.460.380.63-0.09-16.36%3326.44%
TTWO240517C001650002024-03-28 12:26PM EDT2024-05-172.101.772.00+0.45+27.27%63332.68%
TTWO240621C001650002024-03-28 2:57PM EDT2024-06-212.952.983.15-0.03-1.01%103,53930.30%
TTWO240920C001650002024-03-26 12:51PM EDT2024-09-206.336.907.200.00-118132.16%
TTWO250117C001650002024-03-26 3:03PM EDT2025-01-1711.1511.0012.350.00-166234.86%
TTWO250620C001650002024-03-25 12:00PM EDT2025-06-2015.5517.8518.750.00-811738.06%
TTWO260116C001650002024-03-07 1:50PM EDT2026-01-1621.5023.3024.650.00-16538.82%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240405P001650002024-03-13 11:13AM EDT2024-04-0519.0814.6518.500.00--081.54%
TTWO240621P001650002024-03-26 9:54AM EDT2024-06-2120.0016.9518.350.00-121324.29%
TTWO240920P001650002024-03-01 4:17PM EDT2024-09-2018.8019.6520.400.00-126423.24%
TTWO250117P001650002024-03-20 1:36PM EDT2025-01-1723.8522.5023.150.00-2528723.74%
TTWO250620P001650002024-02-08 4:55PM EDT2025-06-2017.7527.8029.450.00-2429.19%
TTWO260116P001650002024-03-19 12:47PM EDT2026-01-1630.0028.1529.300.00-118923.92%