New Zealand markets closed

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
Strike:105.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220819C001050002022-08-10 11:36AM EDT2022-08-1919.2017.6518.650.00-2390.43%
TTWO220916C001050002022-07-20 3:26PM EDT2022-09-1627.4018.9519.450.00-12149.81%
TTWO220923C001050002022-08-08 3:45PM EDT2022-09-2322.5918.8019.750.00-1148.66%
TTWO221216C001050002022-08-10 11:17AM EDT2022-12-1623.4522.7523.350.00-23646.01%
TTWO230120C001050002022-08-09 2:28PM EDT2023-01-2021.7024.1524.550.00-12845.39%
TTWO230421C001050002022-05-31 2:05PM EDT2023-04-2131.7029.9030.500.00--153.05%
TTWO240119C001050002022-08-09 9:30AM EDT2024-01-1933.2033.8034.600.00-45145.51%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220819P001050002022-08-11 2:55PM EDT2022-08-190.060.020.270.00-1017669.14%
TTWO220826P001050002022-08-11 2:21PM EDT2022-08-260.300.050.290.00-8953.91%
TTWO220902P001050002022-08-11 9:30AM EDT2022-09-020.400.310.440.00-11547.75%
TTWO220909P001050002022-08-04 2:37PM EDT2022-09-091.330.370.580.00--544.04%
TTWO220916P001050002022-08-12 1:21PM EDT2022-09-160.820.700.78-0.15-15.46%1054742.53%
TTWO220923P001050002022-08-12 10:20AM EDT2022-09-231.060.791.04-0.16-13.11%1542.14%
TTWO221216P001050002022-08-11 3:30PM EDT2022-12-164.303.654.100.00-511440.89%
TTWO230120P001050002022-08-10 2:12PM EDT2023-01-204.604.504.800.00-51,05439.03%
TTWO240119P001050002022-07-15 10:49AM EDT2024-01-1912.1710.7011.150.00-13334.91%