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:145.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220819C001450002022-08-11 2:00PM EDT2022-08-190.070.020.070.00-221857.42%
TTWO220826C001450002022-08-09 12:31PM EDT2022-08-260.110.030.300.00-31053.52%
TTWO220902C001450002022-08-09 10:39AM EDT2022-09-020.220.050.340.00-327744.29%
TTWO220916C001450002022-08-12 1:21PM EDT2022-09-160.280.290.35-0.22-44.00%226934.18%
TTWO221216C001450002022-08-09 12:34PM EDT2022-12-163.503.103.400.00-14535.47%
TTWO230120C001450002022-08-12 3:38PM EDT2023-01-204.354.004.50+0.35+8.75%95,09935.47%
TTWO230317C001450002022-08-09 3:59PM EDT2023-03-176.07--0.00---0.00%
TTWO230421C001450002022-08-04 9:38AM EDT2023-04-2111.007.357.850.00-11237.50%
TTWO240119C001450002022-08-12 9:34AM EDT2024-01-1914.5714.5515.15+0.77+5.58%215038.72%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220819P001450002022-08-12 3:51PM EDT2022-08-1921.9521.5022.25+1.35+6.55%11450.00%
TTWO220916P001450002022-08-12 3:51PM EDT2022-09-1622.0021.6022.35-3.67-14.30%12236.89%
TTWO221216P001450002022-08-11 1:28PM EDT2022-12-1625.2023.7524.200.00-1930.60%
TTWO230120P001450002022-08-01 2:08PM EDT2023-01-2023.3024.3524.800.00-135329.55%
TTWO230317P001450002022-08-10 3:44PM EDT2023-03-1725.39--0.00---0.00%
TTWO240119P001450002022-08-09 3:23PM EDT2024-01-1932.3530.4531.300.00-14228.84%