New Zealand markets open in 1 hour 1 minute

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
100.59+1.10 (+1.11%)
As of 02:59PM EST. Market open.
In the money
Show:ListStraddle
Calls
9 December 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----65.000.010.00-111
-----70.000.070.00-114
-----75.000.020.00-616
-----80.000.240.00-216
-----85.000.150.00-115
-----86.000.330.00--5
-----87.000.130.00-12
-----89.000.020.00-2022
-----90.000.020.00-3454
-----91.000.10-0.04-28.57%3049
-----92.000.020.00-26
8.700.00-401993.000.050.00-1016
8.700.00--493.500.12-1.88-94.00%3030
-----94.000.04-0.02-33.33%140
9.100.00-6795.000.17-0.06-26.09%1663
-----96.000.09-0.20-68.97%112
5.650.00-1396.50-----
2.05-3.25-61.32%9897.000.540.00-46
1.920.00-2898.000.20-0.43-68.25%1310
2.18+0.69+46.31%374299.000.32-0.79-71.17%89
1.25+0.23+22.55%1954100.000.78-0.87-52.73%59106
0.68-0.22-24.44%2831101.001.24-0.55-30.73%14686
0.51-0.50-49.50%540102.001.59-0.92-36.65%250
0.30-0.02-6.25%39107103.004.08+0.11+2.77%459
0.16+0.02+14.29%387104.004.900.00-5683
0.07-0.09-56.25%153105.003.650.00-219177
0.470.00-4377106.005.16+1.51+41.37%5111
0.050.00-32130107.004.650.00-2868
0.04-0.13-76.47%481108.006.170.00-677224
0.05-0.05-50.00%2100109.005.900.00-682386
0.070.00-2845110.0010.720.00-143
0.080.00-632111.00-----
0.280.00-227112.00-----
0.03-0.02-40.00%936113.00-----
0.100.00-12114.009.850.00--0
0.080.00-6470115.006.100.00--2
0.150.00-510116.0010.450.00-10
0.01-0.05-83.33%124117.0014.450.00-16
0.040.00-12118.0025.430.00-30
-----119.0011.550.00-21
0.110.00-36120.00-----
-----123.0010.500.00--0
1.490.00--1124.00-----
0.110.00-11125.00-----
0.010.00-12126.00-----
1.170.00--1127.00-----
0.020.00-2107133.00-----
0.050.00-56135.00-----
0.050.00-55136.00-----
0.050.00--6140.00-----
0.010.00-59145.00-----
0.010.00-170150.00-----
0.050.00-2525155.00-----
0.010.00-101,010175.00-----