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:115.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220819C001150002022-08-09 1:55PM EDT2022-08-196.758.158.650.00-255548.54%
TTWO220916C001150002022-08-12 1:56PM EDT2022-09-169.7510.2010.55-1.30-11.76%41938.36%
TTWO221216C001150002022-08-12 1:10PM EDT2022-12-1614.6315.5516.10-1.77-10.79%1941.76%
TTWO230120C001150002022-08-12 11:54AM EDT2023-01-2016.0317.0517.55+0.10+0.63%11,94241.72%
TTWO230317C001150002022-08-08 12:53PM EDT2023-03-1723.5019.4020.100.00-1143.16%
TTWO240119C001150002022-08-12 11:21AM EDT2024-01-1927.1027.7528.75-2.70-9.06%16443.48%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220819P001150002022-08-12 2:22PM EDT2022-08-190.350.180.28-0.30-46.15%837940.82%
TTWO220826P001150002022-08-10 1:22PM EDT2022-08-260.850.660.810.00-81638.60%
TTWO220902P001150002022-08-12 10:38AM EDT2022-09-021.521.061.28-0.09-5.59%14137.23%
TTWO220909P001150002022-08-11 11:10AM EDT2022-09-091.491.411.720.00-4936.52%
TTWO220916P001150002022-08-12 12:28PM EDT2022-09-162.431.952.05-0.37-13.21%422835.38%
TTWO221216P001150002022-08-12 2:16PM EDT2022-12-166.806.406.70+0.30+4.62%177337.00%
TTWO230120P001150002022-08-12 10:48AM EDT2023-01-208.307.357.75+0.70+9.21%11,26736.23%
TTWO240119P001150002022-08-12 2:00PM EDT2024-01-1915.0514.5014.95+0.80+5.61%5029933.17%