New Zealand markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
127.16-0.23 (-0.18%)
At close: 04:00PM EDT
128.24 +1.08 (+0.85%)
Pre-market: 06:28AM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220812C001400002022-08-05 3:50PM EDT2022-08-121.110.000.000.00-8698725.00%
TTWO220819C001400002022-08-05 3:37PM EDT2022-08-191.370.000.000.00-1,0092,28612.50%
TTWO220826C001400002022-08-05 1:44PM EDT2022-08-261.780.000.000.00-21012.50%
TTWO220902C001400002022-08-05 2:12PM EDT2022-09-022.090.000.000.00-10126.25%
TTWO220916C001400002022-08-05 1:24PM EDT2022-09-162.610.000.000.00-24,0926.25%
TTWO221216C001400002022-08-05 2:24PM EDT2022-12-167.290.000.000.00-11553.13%
TTWO230120C001400002022-08-04 10:59AM EDT2023-01-208.700.000.000.00-53693.13%
TTWO230317C001400002022-07-22 11:16AM EDT2023-03-1714.100.000.000.00-283.13%
TTWO230421C001400002022-06-24 12:28PM EDT2023-04-2116.6014.1014.700.00-81446.12%
TTWO240119C001400002022-08-04 11:44AM EDT2024-01-1920.950.000.000.00-831361.56%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220812P001400002022-08-02 11:01AM EDT2022-08-1213.600.000.000.00--20.00%
TTWO220819P001400002022-08-03 11:40AM EDT2022-08-1912.800.000.000.00-4150.00%
TTWO220916P001400002022-08-04 9:30AM EDT2022-09-1613.060.000.000.00-7570.00%
TTWO221216P001400002022-07-11 3:51PM EDT2022-12-1622.800.000.000.00-2130.00%
TTWO230120P001400002022-08-04 12:53PM EDT2023-01-2020.130.000.000.00-43950.00%
TTWO240119P001400002022-08-03 1:23PM EDT2024-01-1925.800.000.000.00-19440.00%