Singapore markets open in 2 hours 44 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
150.90+3.06 (+2.07%)
At close: 04:00PM EDT
148.06 -2.84 (-1.88%)
After hours: 06:12PM EDT
In the money
Show:ListStraddle
Strike:170.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240524C001700002024-05-17 11:37AM EDT2024-05-240.030.010.15-0.02-40.00%54550.78%
TTWO240531C001700002024-05-20 2:15PM EDT2024-05-310.020.010.31-0.44-95.65%121542.09%
TTWO240614C001700002024-05-17 3:04PM EDT2024-06-140.260.030.400.00-16030.25%
TTWO240621C001700002024-05-20 3:30PM EDT2024-06-210.250.200.28+0.05+25.00%153,51324.83%
TTWO240628C001700002024-05-17 11:49AM EDT2024-06-280.270.161.510.00-21335.38%
TTWO240719C001700002024-05-20 11:09AM EDT2024-07-190.500.580.83+0.06+13.64%3223.80%
TTWO240920C001700002024-05-17 12:07PM EDT2024-09-202.733.253.45+0.15+5.81%130527.67%
TTWO241220C001700002024-05-16 12:27PM EDT2024-12-206.706.357.500.00-1530.99%
TTWO250117C001700002024-05-20 3:05PM EDT2025-01-178.288.108.45+1.48+21.76%572331.22%
TTWO250620C001700002024-05-07 12:42PM EDT2025-06-2015.0514.0514.950.00-1419435.07%
TTWO260116C001700002024-05-17 10:00AM EDT2026-01-1620.8020.8022.150.00-27737.67%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240524P001700002024-05-17 9:33AM EDT2024-05-2417.5517.2521.150.00-2052.73%
TTWO240621P001700002024-05-06 1:56PM EDT2024-06-2122.8517.9521.250.00-82044.23%
TTWO240920P001700002024-05-15 1:11PM EDT2024-09-2024.7518.0021.200.00-14522.63%
TTWO241220P001700002024-05-17 11:36AM EDT2024-12-2024.5820.0022.500.00-4220.91%
TTWO250117P001700002024-05-17 9:48AM EDT2025-01-1721.8522.1023.050.00-117221.04%
TTWO250620P001700002024-05-16 12:24PM EDT2025-06-2029.5825.0526.500.00--222.67%
TTWO260116P001700002024-05-15 2:29PM EDT2026-01-1631.5028.0029.850.00-18022.88%