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:175.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240531C001750002024-05-16 3:27PM EDT2024-05-310.300.011.290.00-101167.19%
TTWO240607C001750002024-05-20 1:39PM EDT2024-06-070.350.011.000.00-2353.49%
TTWO240614C001750002024-05-20 12:01PM EDT2024-06-140.120.011.370.00-3348.12%
TTWO240621C001750002024-05-23 2:27PM EDT2024-06-210.050.080.320.00-111,04028.42%
TTWO240628C001750002024-05-17 10:06AM EDT2024-06-280.390.090.710.00-161930.74%
TTWO240719C001750002024-05-24 3:47PM EDT2024-07-190.540.420.59+0.14+35.00%11323.17%
TTWO240920C001750002024-05-24 1:21PM EDT2024-09-202.712.672.89+0.42+18.34%5048,21426.51%
TTWO241220C001750002024-05-23 2:05PM EDT2024-12-206.406.356.70+0.80+14.29%16,25329.58%
TTWO250117C001750002024-05-23 1:57PM EDT2025-01-176.707.407.650.00-4149429.86%
TTWO250620C001750002024-05-17 9:46AM EDT2025-06-2013.3512.4014.700.00-139734.72%
TTWO260116C001750002024-05-17 11:41AM EDT2026-01-1618.0020.6521.650.00-33736.83%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO240621P001750002024-05-16 3:32PM EDT2024-06-2128.9518.9522.000.00-101043.87%
TTWO240920P001750002024-02-12 1:19PM EDT2024-09-2021.8030.6031.050.00-164250.60%
TTWO250117P001750002024-05-17 9:41AM EDT2025-01-1726.3021.3524.500.00-24621.82%
TTWO250620P001750002024-02-29 10:56AM EDT2025-06-2033.0031.8533.550.00-3032.28%
TTWO260116P001750002023-12-18 12:52PM EDT2026-01-1629.5028.1029.800.00-71021.16%