New Zealand markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
119.30+2.71 (+2.32%)
At close: 04:00PM EDT
118.92 -0.38 (-0.32%)
After hours: 07:08PM EDT
In the money
Show:ListStraddle
Strike:130.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230406C001300002023-03-24 10:01AM EDT2023-04-060.260.000.210.00-45449.02%
TTWO230421C001300002023-03-31 3:21PM EDT2023-04-210.320.260.33+0.11+52.38%72,60527.30%
TTWO230428C001300002023-03-23 11:17AM EDT2023-04-280.820.490.690.00--229.03%
TTWO230505C001300002023-03-31 11:42AM EDT2023-05-050.960.821.07+0.31+47.69%1230.03%
TTWO230519C001300002023-03-31 3:32PM EDT2023-05-192.942.732.88+0.77+35.48%266138.65%
TTWO230616C001300002023-03-31 3:25PM EDT2023-06-164.003.703.95+1.00+33.33%381,64436.27%
TTWO230915C001300002023-03-23 11:28AM EDT2023-09-157.757.507.850.00-219137.21%
TTWO240119C001300002023-03-31 10:30AM EDT2024-01-1911.8211.7012.20+0.43+3.78%11,31038.40%
TTWO250117C001300002023-03-31 1:06PM EDT2025-01-1721.5021.3522.25+3.49+19.38%108741.41%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230421P001300002023-03-14 1:03PM EDT2023-04-2115.7510.4011.200.00-21330.59%
TTWO230616P001300002023-03-23 11:38AM EDT2023-06-1615.0013.2513.600.00-11030.84%
TTWO230915P001300002023-03-23 11:33AM EDT2023-09-1517.2515.6516.000.00-31629.00%
TTWO240119P001300002022-12-07 3:10PM EDT2024-01-1934.1029.6530.100.00-21,20054.79%
TTWO250117P001300002023-03-15 12:32PM EDT2025-01-1727.4523.2523.900.00-101127.24%