Singapore markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
159.68+2.89 (+1.84%)
At close: 04:00PM EDT
160.28 +0.60 (+0.38%)
Pre-market: 07:45AM EDT
In the money
Show:ListStraddle
Strike:165.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240531C001650002024-05-29 3:20PM EDT2024-05-310.170.000.000.00-53312.50%
TTWO240614C001650002024-05-29 3:30PM EDT2024-06-141.190.000.000.00-7103.13%
TTWO240621C001650002024-05-29 3:46PM EDT2024-06-211.750.000.000.00-1082,6413.13%
TTWO240628C001650002024-05-29 10:17AM EDT2024-06-282.400.000.000.00-6283.13%
TTWO240719C001650002024-05-29 3:58PM EDT2024-07-193.250.000.000.00-473591.56%
TTWO240920C001650002024-05-29 3:15PM EDT2024-09-207.550.000.000.00-65281.56%
TTWO241220C001650002024-05-29 3:45PM EDT2024-12-2012.900.000.000.00-1831210.78%
TTWO250117C001650002024-05-29 2:19PM EDT2025-01-1713.400.000.000.00-37330.78%
TTWO250620C001650002024-05-29 3:48PM EDT2025-06-2021.720.000.000.00-12410.78%
TTWO260116C001650002024-05-24 1:02PM EDT2026-01-1625.750.000.000.00-15280.78%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240614P001650002024-05-28 10:07AM EDT2024-06-149.330.000.000.00-440.00%
TTWO240621P001650002024-05-29 3:29PM EDT2024-06-216.400.000.000.00-32170.00%
TTWO240719P001650002024-05-29 12:59PM EDT2024-07-198.250.000.000.00-150.00%
TTWO240920P001650002024-05-23 3:00PM EDT2024-09-2015.700.000.000.00-1640.00%
TTWO241220P001650002024-05-29 1:24PM EDT2024-12-2013.850.000.000.00-370.00%
TTWO250117P001650002024-05-28 9:56AM EDT2025-01-1716.450.000.000.00-113000.00%
TTWO250620P001650002024-02-08 4:55PM EDT2025-06-2017.7527.8029.450.00-2440.35%
TTWO260116P001650002024-04-09 1:39PM EDT2026-01-1625.8529.0029.750.00-12628332.87%