Singapore markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
152.89+1.18 (+0.78%)
At close: 04:00PM EDT
152.51 -0.38 (-0.25%)
Pre-market: 06:04AM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240726C001450002024-07-17 12:28PM EDT145.007.590.000.000.00--00.00%
TTWO240726C001480002024-07-22 9:35AM EDT148.003.900.000.000.00-1000.00%
TTWO240726C001490002024-07-24 10:38AM EDT149.004.750.000.000.00-300.00%
TTWO240726C001500002024-07-24 12:42PM EDT150.004.120.000.000.00-500.00%
TTWO240726C001525002024-07-24 3:55PM EDT152.501.930.000.000.00-11400.00%
TTWO240726C001550002024-07-24 3:55PM EDT155.000.830.000.000.00-12606.25%
TTWO240726C001575002024-07-24 3:54PM EDT157.500.340.000.000.00-43012.50%
TTWO240726C001600002024-07-24 2:50PM EDT160.000.110.000.000.00-8012.50%
TTWO240726C001625002024-07-24 3:20PM EDT162.500.210.000.000.00-5025.00%
TTWO240726C001650002024-07-24 3:19PM EDT165.000.140.000.000.00-1025.00%
TTWO240726C001675002024-07-19 2:57PM EDT167.500.250.000.000.00-1025.00%
TTWO240726C001700002024-07-12 12:42PM EDT170.000.130.000.000.00-7025.00%
TTWO240726C001725002024-07-24 10:12AM EDT172.500.050.000.000.00-2050.00%
TTWO240726C001750002024-07-09 12:14PM EDT175.000.010.000.000.00-1050.00%
TTWO240726C001775002024-07-22 12:12PM EDT177.500.010.000.000.00-6050.00%
TTWO240726C001800002024-07-24 10:15AM EDT180.000.180.000.000.00-1050.00%
TTWO240726C001850002024-07-22 2:04PM EDT185.000.010.000.000.00-9050.00%
TTWO240726C001875002024-07-24 3:39PM EDT187.500.010.000.000.00-10050.00%
TTWO240726C001900002024-07-23 10:55AM EDT190.000.020.000.000.00--050.00%
TTWO240726C001950002024-07-23 10:10AM EDT195.000.010.000.000.00-5050.00%
TTWO240726C002150002024-07-18 12:54PM EDT215.000.010.000.000.00-100050.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240726P001250002024-07-22 2:46PM EDT125.000.010.000.000.00--050.00%
TTWO240726P001330002024-07-24 12:23PM EDT133.000.030.000.000.00-1050.00%
TTWO240726P001350002024-07-22 2:39PM EDT135.000.060.000.000.00-5050.00%
TTWO240726P001360002024-07-22 9:54AM EDT136.000.100.000.000.00--025.00%
TTWO240726P001390002024-07-22 11:24AM EDT139.000.100.000.000.00--025.00%
TTWO240726P001400002024-07-24 2:42PM EDT140.000.160.000.000.00-2025.00%
TTWO240726P001410002024-07-22 11:18AM EDT141.000.140.000.000.00-2025.00%
TTWO240726P001420002024-07-23 1:47PM EDT142.000.090.000.000.00-1025.00%
TTWO240726P001440002024-07-19 2:08PM EDT144.000.450.000.000.00-1025.00%
TTWO240726P001450002024-07-24 12:25PM EDT145.000.070.000.000.00-6012.50%
TTWO240726P001460002024-07-18 1:14PM EDT146.000.920.000.000.00-11012.50%
TTWO240726P001470002024-07-23 10:01AM EDT147.000.380.000.000.00-19012.50%
TTWO240726P001480002024-07-24 12:51PM EDT148.000.160.000.000.00-4012.50%
TTWO240726P001490002024-07-23 10:03AM EDT149.000.720.000.000.00-606.25%
TTWO240726P001500002024-07-24 2:42PM EDT150.000.450.000.000.00-2606.25%
TTWO240726P001525002024-07-24 3:46PM EDT152.501.050.000.000.00-1601.56%
TTWO240726P001550002024-07-24 1:39PM EDT155.001.930.000.000.00-1800.00%
TTWO240726P001575002024-07-24 9:50AM EDT157.503.800.000.000.00-100.00%
TTWO240726P001600002024-06-26 9:30AM EDT160.004.200.000.000.00-100.00%
TTWO240726P001650002024-06-10 11:40AM EDT165.005.4514.4017.700.00-40185.25%