New Zealand markets open in 55 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
123.14+2.47 (+2.05%)
At close: 04:00PM EDT
123.30 +0.16 (+0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
16 September 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----55.000.100.00-113
60.100.00---60.000.050.00-1314
-----65.000.100.00-117
52.400.00--170.000.850.00-67
-----75.000.280.00-127
-----80.000.200.00-28424
47.300.00--185.000.320.00-61,259
30.050.00-1390.000.380.00-4348
28.000.00-1395.000.33-0.07-17.50%3284
27.400.00-3172100.000.48-0.15-23.81%41170
27.400.00-121105.000.82-0.15-15.46%10547
14.70-0.80-5.16%239110.001.31-0.06-4.38%21159
9.75-1.30-11.76%419115.002.43-0.37-13.21%4228
6.80+1.35+24.77%41254120.003.47-1.23-26.17%188742
4.00+0.80+25.00%2991,874125.005.65-1.60-22.07%7514,013
2.15+0.25+13.16%1214,046130.008.75+0.90+11.46%5672
0.95+0.05+5.56%16983135.0014.650.00-2214
0.48-0.11-18.64%33,678140.0017.23-1.89-9.88%366
0.28-0.22-44.00%2269145.0022.00-3.67-14.30%122
0.20-0.07-25.93%241,087150.0025.670.00-267
0.170.00-1144155.0025.430.00-16
0.160.00-3345160.0035.660.00-4219
0.140.00-168165.0040.450.00-284
0.07-0.12-63.16%454170.0045.550.00-6154
0.300.00-1516175.0050.800.00-67
0.120.00-533180.0058.850.00-12
0.800.00-412185.0034.800.00-2049
0.300.00-137190.0067.050.00-11
0.100.00-511195.0040.450.00-319
0.120.00-194200.0037.000.00-617
0.400.00-6167210.0055.500.00--5
1.500.00--1220.0062.300.00-16
1.220.00-1253230.00106.340.00-10
0.350.00-12240.00116.040.00-10
0.100.00-11250.00-----
0.050.00-40128260.00138.700.00---