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
128.27 +1.11 (+0.87%)
Pre-market: 04:49AM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220812C001550002022-08-05 3:54PM EDT2022-08-120.230.000.000.00-3050.00%
TTWO220819C001550002022-08-05 3:18PM EDT2022-08-190.250.000.000.00-5025.00%
TTWO220902C001550002022-08-03 2:35PM EDT2022-09-020.750.000.000.00-2012.50%
TTWO220916C001550002022-08-05 12:05PM EDT2022-09-160.640.000.000.00-7012.50%
TTWO221216C001550002022-08-05 10:12AM EDT2022-12-163.400.000.000.00-206.25%
TTWO230120C001550002022-06-16 1:00PM EDT2023-01-205.904.204.600.00-18238.29%
TTWO230317C001550002022-07-29 1:59PM EDT2023-03-178.450.000.000.00-106.25%
TTWO230421C001550002022-05-31 3:12PM EDT2023-04-219.006.907.300.00--138.13%
TTWO240119C001550002022-07-18 10:00AM EDT2024-01-1914.700.000.000.00-203.13%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220812P001550002022-07-29 3:24PM EDT2022-08-1223.000.000.000.00-300.00%
TTWO220819P001550002022-07-25 2:12PM EDT2022-08-1925.050.000.000.00-100.00%
TTWO220916P001550002022-07-25 2:12PM EDT2022-09-1625.430.000.000.00-100.00%
TTWO221216P001550002022-05-27 10:30AM EDT2022-12-1632.9026.6027.400.00-200.00%
TTWO230120P001550002022-05-24 9:33AM EDT2023-01-2036.4028.9031.600.00-260635.24%
TTWO230317P001550002022-08-04 3:13PM EDT2023-03-1731.500.000.000.00--00.00%
TTWO240119P001550002022-06-21 3:18PM EDT2024-01-1937.1033.5034.500.00-21425.42%