New Zealand markets close in 52 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
127.39+4.25 (+3.45%)
At close: 04:00PM EDT
127.30 -0.09 (-0.07%)
After hours: 07:40PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220819C001500002022-08-15 1:05PM EDT2022-08-190.020.000.03-0.02-50.00%11,35060.94%
TTWO220826C001500002022-08-09 11:30AM EDT2022-08-260.100.030.160.00-43251.27%
TTWO220902C001500002022-08-10 1:37PM EDT2022-09-020.100.010.320.00-41245.75%
TTWO220909C001500002022-08-04 2:50PM EDT2022-09-090.950.080.320.00--638.82%
TTWO220916C001500002022-08-15 3:54PM EDT2022-09-160.320.310.36+0.12+60.00%251,06335.18%
TTWO220923C001500002022-08-15 10:42AM EDT2022-09-230.440.270.59+0.07+18.92%1335.69%
TTWO220930C001500002022-08-15 11:15AM EDT2022-09-300.510.410.69+0.19+59.38%1434.18%
TTWO221216C001500002022-08-12 3:21PM EDT2022-12-162.413.103.400.00-36135.25%
TTWO230120C001500002022-08-09 2:16PM EDT2023-01-202.954.054.500.00-2625635.14%
TTWO230317C001500002022-08-15 12:02PM EDT2023-03-177.106.456.90+2.10+42.00%1537.21%
TTWO230421C001500002022-08-12 9:40AM EDT2023-04-215.707.308.000.00-1237.34%
TTWO240119C001500002022-08-15 12:51PM EDT2024-01-1916.0014.9015.65+3.80+31.15%313038.76%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220819P001500002022-08-12 9:35AM EDT2022-08-1928.8522.3023.000.00-1668.75%
TTWO220916P001500002022-08-10 3:46PM EDT2022-09-1625.6722.4023.150.00-26738.57%
TTWO221216P001500002022-07-11 3:51PM EDT2022-12-1630.0527.4028.050.00-2643.57%
TTWO230120P001500002022-08-15 12:09PM EDT2023-01-2024.4525.0525.65-5.15-17.40%267329.74%
TTWO230421P001500002022-06-23 11:00AM EDT2023-04-2128.2027.0027.400.00--228.84%
TTWO240119P001500002022-07-28 11:56AM EDT2024-01-1930.9531.3031.950.00-1092328.16%