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:110.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220819C001100002022-08-12 12:42PM EDT2022-08-1911.4012.9013.55-1.60-12.31%32265.72%
TTWO220916C001100002022-08-12 3:35PM EDT2022-09-1614.7014.2514.90-0.80-5.16%23944.12%
TTWO221216C001100002022-07-25 9:30AM EDT2022-12-1627.0019.2019.550.00-15743.65%
TTWO230120C001100002022-08-09 1:04PM EDT2023-01-2020.2020.3520.900.00-212143.41%
TTWO240119C001100002022-08-12 1:25PM EDT2024-01-1930.4530.7531.95-0.05-0.16%12545.14%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220819P001100002022-08-12 1:33PM EDT2022-08-190.120.050.15+0.02+20.00%425252.34%
TTWO220826P001100002022-08-11 1:45PM EDT2022-08-260.540.260.400.00-121344.34%
TTWO220902P001100002022-08-11 1:28PM EDT2022-09-020.840.500.670.00-515641.21%
TTWO220909P001100002022-08-11 1:45PM EDT2022-09-091.100.680.980.00-124339.99%
TTWO220916P001100002022-08-12 1:29PM EDT2022-09-161.311.121.23-0.06-4.38%2115938.54%
TTWO220923P001100002022-08-12 10:20AM EDT2022-09-231.671.341.62+0.10+6.37%1238.89%
TTWO221216P001100002022-08-11 12:33PM EDT2022-12-165.474.955.200.00-131838.66%
TTWO230120P001100002022-08-11 9:54AM EDT2023-01-205.705.856.150.00-22,77437.66%
TTWO230317P001100002022-08-01 10:21AM EDT2023-03-177.957.407.900.00--237.81%
TTWO240119P001100002022-08-12 3:06PM EDT2024-01-1912.8012.5013.05-0.10-0.78%3251534.20%