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
Strike:130.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240426C001300002024-03-22 11:11AM EDT2024-04-2621.059.6512.550.00-1051.07%
TTWO240517C001300002024-04-01 3:16PM EDT2024-05-1722.6513.1013.650.00-2248.63%
TTWO240621C001300002024-04-19 9:32AM EDT2024-06-2115.0014.0515.80-0.63-4.03%176343.14%
TTWO240920C001300002024-03-26 2:04PM EDT2024-09-2024.0119.3520.650.00-1342.35%
TTWO250117C001300002024-04-18 10:37AM EDT2025-01-1727.2523.6025.000.00-118341.52%
TTWO250620C001300002024-02-21 3:41PM EDT2025-06-2037.6039.4540.450.00-3360.03%
TTWO260116C001300002024-04-04 9:46AM EDT2026-01-1644.9535.6536.750.00-1844.37%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240426P001300002024-04-19 3:12PM EDT2024-04-260.160.070.17-0.04-20.00%1439.06%
TTWO240503P001300002024-04-19 3:46PM EDT2024-05-030.380.320.57+0.08+26.67%93236.08%
TTWO240510P001300002024-04-19 3:17PM EDT2024-05-100.700.611.96+0.09+14.75%52945.78%
TTWO240517P001300002024-04-19 1:03PM EDT2024-05-172.212.072.19+0.36+19.46%106241.43%
TTWO240524P001300002024-04-18 9:30AM EDT2024-05-241.922.242.560.00-5939.73%
TTWO240621P001300002024-04-19 12:33PM EDT2024-06-213.453.203.40+0.38+12.38%651,59933.96%
TTWO240920P001300002024-04-19 11:30AM EDT2024-09-206.155.906.15+0.75+13.89%124130.46%
TTWO250117P001300002024-04-19 11:45AM EDT2025-01-179.308.7510.15+0.30+3.33%12,26632.00%
TTWO250620P001300002024-03-27 11:17AM EDT2025-06-2011.0012.0513.550.00-114831.68%
TTWO260116P001300002024-04-11 2:15PM EDT2026-01-1611.8013.6015.050.00-115328.12%