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:125.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220819C001250002022-08-12 3:51PM EDT2022-08-191.301.171.36+0.20+18.18%1071,11834.11%
TTWO220826C001250002022-08-12 1:49PM EDT2022-08-261.871.952.31-1.48-44.18%161233.77%
TTWO220902C001250002022-08-12 1:13PM EDT2022-09-022.242.733.10-1.14-33.73%61334.19%
TTWO220909C001250002022-08-12 2:21PM EDT2022-09-093.053.203.60+0.42+15.97%3350033.20%
TTWO220916C001250002022-08-12 3:53PM EDT2022-09-164.003.904.10+0.80+25.00%2991,87432.95%
TTWO220923C001250002022-08-11 10:47AM EDT2022-09-235.674.304.850.00-1234.57%
TTWO221216C001250002022-08-12 1:10PM EDT2022-12-169.129.8510.30-2.18-19.29%18638.76%
TTWO230120C001250002022-08-11 1:20PM EDT2023-01-2010.8611.2511.850.00-1225539.03%
TTWO230421C001250002022-08-10 3:52PM EDT2023-04-2116.1815.1515.750.00-108840.78%
TTWO240119C001250002022-08-11 12:58PM EDT2024-01-1921.8522.8523.60-0.70-3.10%234741.76%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220819P001250002022-08-12 3:35PM EDT2022-08-193.012.943.20-1.34-30.80%491733.77%
TTWO220826P001250002022-08-11 12:23PM EDT2022-08-265.103.704.100.00-1632.98%
TTWO220902P001250002022-08-11 2:37PM EDT2022-09-026.264.454.800.00-11332.79%
TTWO220909P001250002022-08-10 1:37PM EDT2022-09-094.954.905.350.00-161732.37%
TTWO220916P001250002022-08-12 3:49PM EDT2022-09-165.655.455.70-1.60-22.07%7514,01331.20%
TTWO220923P001250002022-08-09 12:48PM EDT2022-09-237.345.856.400.00-1232.69%
TTWO221216P001250002022-08-12 3:26PM EDT2022-12-1610.7410.1511.15-0.06-0.56%39835.26%
TTWO230120P001250002022-08-12 1:43PM EDT2023-01-2012.0511.5511.95-0.95-7.31%2741933.63%
TTWO230317P001250002022-08-11 1:55PM EDT2023-03-1714.2413.6014.050.00-13313434.52%
TTWO230421P001250002022-07-19 3:34PM EDT2023-04-2114.8014.4014.850.00-111933.99%
TTWO240119P001250002022-08-12 1:26PM EDT2024-01-1919.6518.7019.50-0.15-0.76%5097731.49%