New Zealand markets open in 8 hours 18 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
108.76+2.36 (+2.22%)
At close: 04:00PM EST
108.00 -0.76 (-0.70%)
Pre-market: 07:01AM EST
In the money
Show:ListStraddle
Calls
16 December 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
42.700.00-1255.000.060.00-4069
-----60.000.140.00-1019
-----65.000.050.00-1019
25.130.00-1370.000.020.00-128
27.500.00-1575.000.040.00-1324
18.500.00-22680.000.150.00-11,581
14.850.00-6985.000.110.00-31,054
-----87.000.460.00--2
-----88.000.630.00--3
-----89.000.550.00--7
11.020.00-14890.000.220.00-61,698
-----91.000.760.00-34
9.600.00--292.000.940.00--3
-----93.001.080.00-67
-----93.501.220.00-210
6.750.00--294.001.570.00--7
13.000.00-315995.000.220.00-4684
7.900.00-11896.000.650.00-113
5.600.00--2196.500.500.00-47
7.050.00-12597.000.780.00-34
8.350.00-13298.001.840.00-211
4.950.00-14199.001.180.00-14
8.900.00-421,559100.000.620.00-3575
7.000.00-119101.001.620.00-275
7.310.00-1132102.002.440.00-919
5.000.00-219103.002.050.00-117
5.000.00-248104.004.650.00-55
5.150.00-1,0521,241105.001.660.00-21171
4.200.00-1112106.003.300.00--16
3.850.00-625107.004.650.00-33
3.450.00-165235108.002.710.00-9399
2.860.00-99133109.004.350.00-55
2.360.00-9459110.003.790.00-41,339
2.020.00-266111.006.000.00--1
1.520.00-14112.00-----
1.300.00-1151113.00-----
1.060.00-1844114.00-----
0.870.00-12318115.009.900.00-3174
0.300.00-160609120.0011.500.00-3191
0.120.00-31,383125.0018.500.00-143
0.050.00-15467130.0030.800.00-1111
0.090.00-1271135.0041.550.00-10
0.070.00-1167140.0046.050.00-20
0.050.00-29173145.0047.750.00-10
0.060.00-1127150.0056.450.00-10
0.050.00-198155.0048.250.00-10
0.030.00-154160.0062.750.00-110
0.150.00-2028165.0044.720.00-48
0.150.00-101,651170.0043.660.00-10
0.040.00-458649175.0079.750.00-10
0.130.00-217180.00-----
0.040.00-1226185.0054.200.00--5
0.020.00-5052190.00-----
0.080.00-22195.0074.200.00-45
0.030.00-466475200.00-----