Singapore markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
147.84+1.76 (+1.20%)
At close: 04:00PM EDT
148.00 +0.16 (+0.11%)
After hours: 07:45PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240524C001500002024-05-17 3:55PM EDT2024-05-241.231.131.34-2.77-69.25%44743529.64%
TTWO240531C001500002024-05-17 1:36PM EDT2024-05-311.501.311.84-2.80-65.12%475824.87%
TTWO240607C001500002024-05-17 10:30AM EDT2024-06-072.060.612.52-2.11-50.60%1203625.12%
TTWO240614C001500002024-05-17 11:55AM EDT2024-06-142.312.593.60-2.33-50.22%472428.47%
TTWO240621C001500002024-05-17 3:45PM EDT2024-06-213.193.153.35-1.91-37.45%4751,40923.96%
TTWO240628C001500002024-05-16 3:59PM EDT2024-06-285.543.503.950.00-2524.89%
TTWO240920C001500002024-05-17 3:22PM EDT2024-09-209.109.259.50-0.78-7.89%2951230.37%
TTWO241220C001500002024-05-17 9:44AM EDT2024-12-2016.0214.0014.50+1.95+13.86%1434.13%
TTWO250117C001500002024-05-17 2:14PM EDT2025-01-1714.9015.2015.60-0.30-1.97%1034434.40%
TTWO250620C001500002024-05-17 9:41AM EDT2025-06-2023.2621.3024.50+1.51+6.94%83041.52%
TTWO260116C001500002024-05-17 10:44AM EDT2026-01-1630.2028.1029.95+1.87+6.60%123540.91%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240524P001500002024-05-17 1:53PM EDT2024-05-243.643.053.30-3.86-51.47%611226.81%
TTWO240531P001500002024-05-17 3:33PM EDT2024-05-313.913.503.80-3.61-48.01%33923.00%
TTWO240607P001500002024-05-14 2:14PM EDT2024-06-078.803.854.200.00-11421.56%
TTWO240614P001500002024-05-14 11:21AM EDT2024-06-149.036.958.750.00-5147.21%
TTWO240621P001500002024-05-17 2:38PM EDT2024-06-215.004.604.80-3.59-41.79%3281,42119.96%
TTWO240920P001500002024-05-17 3:46PM EDT2024-09-208.708.809.00-2.80-24.35%4532222.67%
TTWO241220P001500002024-05-03 3:59PM EDT2024-12-2014.7011.6512.300.00-101024.52%
TTWO250117P001500002024-05-17 10:16AM EDT2025-01-1712.2012.3513.00-2.30-15.86%145024.53%
TTWO250620P001500002024-04-29 3:54PM EDT2025-06-2019.1515.7516.450.00-42724.82%
TTWO260116P001500002024-05-13 12:08PM EDT2026-01-1621.5018.9520.950.00-111026.03%