Singapore markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
147.84+0.92 (+0.63%)
As of 03:08PM EDT. Market open.
In the money
Show:ListStraddle
Strike:170.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240328C001700002024-03-20 11:48AM EDT2024-03-280.030.000.520.00-216159.77%
TTWO240405C001700002024-03-28 11:43AM EDT2024-04-050.050.000.44+0.01+25.00%3851.56%
TTWO240412C001700002024-03-15 9:46AM EDT2024-04-120.070.000.750.00-1150.88%
TTWO240419C001700002024-03-22 3:18PM EDT2024-04-190.190.020.120.00-17428.91%
TTWO240426C001700002024-03-22 11:10AM EDT2024-04-260.350.011.340.00-2543.88%
TTWO240503C001700002024-03-25 10:06AM EDT2024-05-030.520.010.450.00-4429.52%
TTWO240517C001700002024-03-28 11:46AM EDT2024-05-171.000.331.44+0.43+75.44%3734.42%
TTWO240621C001700002024-03-28 11:52AM EDT2024-06-212.201.722.06+0.45+25.71%73,32629.92%
TTWO240920C001700002024-03-27 10:49AM EDT2024-09-204.805.205.450.00-221431.34%
TTWO250117C001700002024-03-27 3:55PM EDT2025-01-179.559.9010.200.00-1476733.96%
TTWO250620C001700002024-03-25 12:00PM EDT2025-06-2013.7515.5516.150.00-87636.85%
TTWO260116C001700002024-03-26 10:39AM EDT2026-01-1620.7020.9522.200.00-21838.08%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240328P001700002024-02-08 2:16PM EDT2024-03-287.0024.2028.000.00--0358.89%
TTWO240419P001700002024-03-08 11:42AM EDT2024-04-1924.5020.7023.500.00-2050.12%
TTWO240621P001700002024-03-28 10:38AM EDT2024-06-2122.2022.6523.40-1.10-4.72%532825.33%
TTWO240920P001700002024-02-16 11:20AM EDT2024-09-2019.4527.2027.600.00-103231.34%
TTWO250117P001700002024-02-21 12:08PM EDT2025-01-1724.1023.0024.050.00-1118415.68%
TTWO250620P001700002024-02-08 4:55PM EDT2025-06-2019.9031.1032.750.00--228.20%
TTWO260116P001700002023-12-18 12:14PM EDT2026-01-1627.0025.8027.100.00-158015.52%