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:130.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220819C001300002022-08-12 2:50PM EDT2022-08-190.210.250.31-0.08-27.59%1981,26334.86%
TTWO220826C001300002022-08-12 3:04PM EDT2022-08-260.720.710.83+0.12+20.00%47832.91%
TTWO220902C001300002022-08-12 1:24PM EDT2022-09-020.951.191.42-0.92-49.20%2633.30%
TTWO220909C001300002022-08-12 1:32PM EDT2022-09-091.401.501.82-0.07-4.76%1232.28%
TTWO220916C001300002022-08-12 3:56PM EDT2022-09-162.152.072.25+0.25+13.16%1214,04632.08%
TTWO220923C001300002022-08-11 9:30AM EDT2022-09-233.502.462.850.00-17333.28%
TTWO221216C001300002022-08-12 1:25PM EDT2022-12-167.307.708.00+0.35+5.04%723237.62%
TTWO230120C001300002022-08-12 2:39PM EDT2023-01-208.758.959.45+0.48+5.80%225037.74%
TTWO230317C001300002022-08-09 11:21AM EDT2023-03-1711.55--0.00---0.00%
TTWO230421C001300002022-08-10 12:35PM EDT2023-04-2113.9712.7013.350.00-73339.72%
TTWO240119C001300002022-08-12 1:25PM EDT2024-01-1920.2020.6021.30-1.80-8.18%714141.03%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220819P001300002022-08-11 9:33AM EDT2022-08-195.596.707.250.00-140437.35%
TTWO220826P001300002022-08-09 11:50AM EDT2022-08-269.127.257.800.00-2334.60%
TTWO220916P001300002022-08-12 3:58PM EDT2022-09-168.758.658.90+0.90+11.46%567230.48%
TTWO220923P001300002022-08-10 12:53PM EDT2022-09-238.868.909.450.00-1131.54%
TTWO221216P001300002022-08-12 3:14PM EDT2022-12-1613.6213.2013.65+0.12+0.89%14833.37%
TTWO230120P001300002022-08-09 1:04PM EDT2023-01-2015.5514.2014.600.00-1023732.47%
TTWO230317P001300002022-08-10 2:22PM EDT2023-03-1716.30--0.00---0.00%
TTWO230421P001300002022-08-04 2:41PM EDT2023-04-2116.7016.9517.550.00-1633.20%
TTWO240119P001300002022-08-12 1:22PM EDT2024-01-1922.4521.5522.05+0.60+2.75%5017930.64%