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:135.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220819C001350002022-08-12 12:25PM EDT2022-08-190.060.070.13-0.04-40.00%153942.38%
TTWO220826C001350002022-08-12 2:57PM EDT2022-08-260.260.200.35-0.24-48.00%22535.84%
TTWO220902C001350002022-08-11 2:45PM EDT2022-09-020.400.340.630.00-52433.99%
TTWO220916C001350002022-08-12 2:09PM EDT2022-09-160.951.071.15+0.05+5.56%1698331.79%
TTWO220923C001350002022-08-11 3:02PM EDT2022-09-231.10--0.00---0.00%
TTWO221216C001350002022-08-12 12:44PM EDT2022-12-165.215.706.10-0.49-8.60%912436.69%
TTWO230120C001350002022-08-11 10:07AM EDT2023-01-207.907.007.450.00-5568436.76%
TTWO230317C001350002022-08-09 11:30AM EDT2023-03-179.00--0.00---0.00%
TTWO230421C001350002022-08-11 11:34AM EDT2023-04-2111.3010.7011.250.00-31738.84%
TTWO240119C001350002022-08-08 1:05PM EDT2024-01-1921.7518.3519.100.00-22840.24%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220819P001350002022-08-11 10:51AM EDT2022-08-1910.5011.5012.300.00-32456.06%
TTWO220826P001350002022-07-28 11:55AM EDT2022-08-268.1511.3512.450.00-1241.36%
TTWO220902P001350002022-08-01 1:42PM EDT2022-09-0211.0011.9512.550.00--234.96%
TTWO220916P001350002022-08-11 2:13PM EDT2022-09-1614.6512.4013.000.00-221431.71%
TTWO221216P001350002022-07-20 10:34AM EDT2022-12-1615.2515.9516.750.00-1732.23%
TTWO230120P001350002022-08-11 10:28AM EDT2023-01-2016.8517.2017.600.00-11,31631.29%
TTWO230317P001350002022-08-10 3:44PM EDT2023-03-1718.7819.0519.550.00-2732.31%
TTWO230421P001350002022-06-24 9:53AM EDT2023-04-2118.3817.9018.500.00-1127.31%
TTWO240119P001350002022-07-27 10:39AM EDT2024-01-1922.4324.1525.200.00-215530.48%