Singapore markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
140.60-0.04 (-0.03%)
At close: 04:00PM EDT
139.50 -1.10 (-0.78%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240426C001300002024-03-22 11:11AM EDT130.0021.059.6512.550.00-1051.07%
TTWO240426C001400002024-04-19 3:29PM EDT140.002.312.372.49-0.52-18.37%291930.32%
TTWO240426C001440002024-04-19 11:51AM EDT144.000.640.710.84-0.61-48.80%44129.13%
TTWO240426C001450002024-04-19 1:13PM EDT145.000.490.490.63-1.11-69.38%710829.44%
TTWO240426C001460002024-04-19 3:33PM EDT146.000.360.320.48-0.29-44.62%32430.08%
TTWO240426C001480002024-04-19 11:45AM EDT148.000.170.140.22-0.04-19.05%124229.49%
TTWO240426C001490002024-04-17 11:30AM EDT149.000.170.110.17-0.88-83.81%46030.42%
TTWO240426C001500002024-04-19 9:33AM EDT150.000.070.050.17-0.09-56.25%431133.11%
TTWO240426C001525002024-04-18 3:52PM EDT152.500.120.020.600.00-613454.00%
TTWO240426C001550002024-04-18 3:57PM EDT155.000.060.010.100.00-812441.21%
TTWO240426C001575002024-04-12 3:01PM EDT157.500.480.000.400.00-3213353.03%
TTWO240426C001600002024-04-18 1:54PM EDT160.000.030.000.100.00-110951.95%
TTWO240426C001625002024-04-15 10:03AM EDT162.500.390.000.390.00-12364.06%
TTWO240426C001650002024-04-15 10:03AM EDT165.000.350.000.750.00-12179.00%
TTWO240426C001675002024-04-11 3:17PM EDT167.500.160.001.270.00--095.17%
TTWO240426C001700002024-04-15 10:36AM EDT170.000.010.000.750.00-22890.14%
TTWO240426C001725002024-04-08 10:49AM EDT172.500.130.000.750.00--1095.51%
TTWO240426C001750002024-03-25 3:20PM EDT175.000.050.001.250.00-11112.06%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240426P001250002024-03-15 10:06AM EDT125.000.640.010.510.00-1459.08%
TTWO240426P001300002024-04-19 3:12PM EDT130.000.160.070.17-0.04-20.00%1439.06%
TTWO240426P001350002024-04-19 3:33PM EDT135.000.460.380.48+0.15+48.39%186732.03%
TTWO240426P001370002024-04-16 3:33PM EDT137.000.830.730.79+0.38+84.44%2429.88%
TTWO240426P001380002024-04-19 3:55PM EDT138.000.960.941.04+0.35+57.38%141829.30%
TTWO240426P001400002024-04-19 3:48PM EDT140.001.621.621.74+0.02+1.25%748028.22%
TTWO240426P001410002024-04-19 3:23PM EDT141.002.302.082.20+0.39+20.42%673827.69%
TTWO240426P001430002024-04-18 11:24AM EDT143.002.063.253.450.00-610827.98%
TTWO240426P001440002024-04-19 12:44PM EDT144.004.403.854.25+1.74+65.41%27729.30%
TTWO240426P001450002024-04-19 12:43PM EDT145.005.204.605.15+2.15+70.49%1942931.69%
TTWO240426P001460002024-04-18 11:29AM EDT146.004.055.205.950.00-22831.59%
TTWO240426P001470002024-04-16 10:33AM EDT147.003.656.107.500.00-13845.95%
TTWO240426P001480002024-04-18 10:01AM EDT148.005.206.757.900.00-1437.31%
TTWO240426P001490002024-04-19 10:07AM EDT149.008.257.158.90+2.45+42.24%35840.58%
TTWO240426P001500002024-04-18 3:12PM EDT150.009.858.659.650.00-5710136.23%
TTWO240426P001525002024-04-19 3:36PM EDT152.5012.5010.4013.75+2.23+21.71%22380.37%
TTWO240426P001550002024-04-18 3:44PM EDT155.0013.9113.4016.200.00-52855.13%