Singapore markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
154.60+2.27 (+1.49%)
At close: 04:00PM EDT
155.39 +0.79 (+0.51%)
After hours: 07:16PM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240531C001550002024-05-24 3:33PM EDT2024-05-311.451.431.50+0.51+54.26%7919321.36%
TTWO240607C001550002024-05-24 3:50PM EDT2024-06-072.862.132.63+1.45+102.84%64824.24%
TTWO240614C001550002024-05-22 3:35PM EDT2024-06-141.652.973.200.00-225823.49%
TTWO240621C001550002024-05-24 3:21PM EDT2024-06-213.803.453.65+1.37+56.38%81,36822.90%
TTWO240628C001550002024-05-24 2:46PM EDT2024-06-284.053.954.30+1.35+50.00%21723.87%
TTWO240719C001550002024-05-24 2:12PM EDT2024-07-195.305.255.40+0.52+10.88%3316523.35%
TTWO240920C001550002024-05-24 11:32AM EDT2024-09-2010.169.8510.05+1.71+20.24%11,30729.21%
TTWO241220C001550002024-05-17 3:58PM EDT2024-12-2011.7314.6515.000.00-71132.60%
TTWO250117C001550002024-05-23 2:37PM EDT2025-01-1714.6415.8516.200.00-1140233.04%
TTWO250620C001550002024-05-20 1:24PM EDT2025-06-2020.0022.6523.650.00-118237.54%
TTWO260116C001550002024-05-16 2:53PM EDT2026-01-1625.6828.6030.750.00-12339.46%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240531P001550002024-05-24 3:32PM EDT2024-05-311.741.731.87-1.11-38.95%1051121.00%
TTWO240614P001550002024-05-20 3:27PM EDT2024-06-145.602.913.200.00-3703620.73%
TTWO240621P001550002024-05-24 2:45PM EDT2024-06-213.533.353.55-1.64-31.72%881519.92%
TTWO240719P001550002024-05-24 12:29PM EDT2024-07-194.804.554.65-1.05-17.95%46318.56%
TTWO240920P001550002024-05-24 3:00PM EDT2024-09-207.907.808.00-1.00-11.24%112022.23%
TTWO241220P001550002024-05-24 3:14PM EDT2024-12-2010.8010.6011.00-0.80-6.90%1223.15%
TTWO250117P001550002024-05-24 2:45PM EDT2025-01-1711.4011.2511.55-0.99-7.99%148922.85%
TTWO250620P001550002024-05-20 1:03PM EDT2025-06-2018.0515.3515.900.00-1219724.64%
TTWO260116P001550002024-03-22 1:41PM EDT2026-01-1621.4525.6026.900.00-53233.98%