Singapore Markets open in 3 hrs 44 mins

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
157.72-1.95 (-1.22%)
At close: 04:00PM EDT
157.71 -0.01 (-0.01%)
After hours: 05:10PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240719C001350002024-05-30 10:48AM EDT135.0024.2522.0525.650.00-1257.47%
TTWO240719C001450002024-06-03 10:53AM EDT145.0019.0013.1514.700.00-74333.51%
TTWO240719C001500002024-06-13 1:18PM EDT150.0010.259.6010.10-0.80-7.24%37327.55%
TTWO240719C001550002024-06-13 2:42PM EDT155.006.306.056.25+0.07+1.12%1420524.00%
TTWO240719C001600002024-06-13 2:33PM EDT160.003.603.353.55-1.00-21.74%651622.80%
TTWO240719C001650002024-06-13 12:24PM EDT165.001.801.641.74-0.59-24.69%29847521.80%
TTWO240719C001700002024-06-13 3:09PM EDT170.000.800.690.83-0.26-24.53%345921.97%
TTWO240719C001750002024-06-13 2:29PM EDT175.000.350.280.38-0.03-7.89%1166322.36%
TTWO240719C001800002024-06-12 9:51AM EDT180.000.170.080.290.00-110425.37%
TTWO240719C001850002024-06-06 9:30AM EDT185.000.800.031.350.00--642.48%
TTWO240719C001900002024-06-05 2:41PM EDT190.000.320.021.310.00-5646.86%
TTWO240719C001950002024-05-30 2:52PM EDT195.000.150.000.180.00-2034.03%
TTWO240719C002000002024-06-05 3:17PM EDT200.000.110.000.140.00-2135.94%
TTWO240719C002100002024-05-30 2:56PM EDT210.000.120.002.150.00-2060.74%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240719P001200002024-06-03 3:28PM EDT120.000.090.002.200.00-2163.09%
TTWO240719P001250002024-05-29 3:16PM EDT125.000.190.041.360.00-1358.94%
TTWO240719P001300002024-05-20 11:21AM EDT130.000.650.000.000.00-3412.50%
TTWO240719P001350002024-05-29 3:16PM EDT135.000.310.080.910.00-3738.99%
TTWO240719P001400002024-06-12 3:31PM EDT140.000.300.260.370.00-1211525.34%
TTWO240719P001450002024-06-12 11:58AM EDT145.000.560.550.650.00-113622.60%
TTWO240719P001500002024-06-13 11:30AM EDT150.001.001.161.30-0.16-13.79%133420.68%
TTWO240719P001550002024-06-13 12:37PM EDT155.002.252.472.64+0.08+3.69%2021419.39%
TTWO240719P001600002024-06-13 2:42PM EDT160.004.804.704.950.00-37342818.34%
TTWO240719P001650002024-06-13 9:47AM EDT165.007.358.008.35+0.60+8.89%6025917.57%
TTWO240719P001700002024-06-10 2:16PM EDT170.0010.2512.0013.250.00-1214323.15%
TTWO240719P001750002024-06-06 1:35PM EDT175.009.3015.5019.000.00--334.80%