New Zealand markets open in 6 hours 44 minutes

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:170.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220819C001700002022-08-04 3:21PM EDT2022-08-190.110.000.030.00-51591.41%
TTWO220826C001700002022-08-09 3:50PM EDT2022-08-260.050.000.260.00-303180.27%
TTWO220902C001700002022-08-08 3:08PM EDT2022-09-020.100.020.270.00-1165.72%
TTWO220916C001700002022-08-12 9:30AM EDT2022-09-160.070.010.12-0.12-63.16%45449.02%
TTWO220923C001700002022-08-08 3:10PM EDT2022-09-230.200.110.300.00-3351.56%
TTWO221216C001700002022-08-11 9:43AM EDT2022-12-160.870.570.780.00-22035.52%
TTWO230120C001700002022-08-12 2:13PM EDT2023-01-201.000.901.17-0.21-17.36%329434.46%
TTWO230421C001700002022-08-08 12:39PM EDT2023-04-214.202.312.970.00-1135.66%
TTWO240119C001700002022-08-12 2:13PM EDT2024-01-197.857.658.25-2.75-25.94%212236.26%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220916P001700002022-08-10 3:09PM EDT2022-09-1645.5546.4547.300.00-615460.69%
TTWO221216P001700002022-08-08 12:09PM EDT2022-12-1643.3046.1547.850.00-1337.53%
TTWO230120P001700002022-08-12 2:08PM EDT2023-01-2047.8546.4547.55+2.12+4.64%213430.64%
TTWO230317P001700002022-08-05 12:39PM EDT2023-03-1745.5046.8547.700.00-1127.54%
TTWO240119P001700002022-08-12 2:08PM EDT2024-01-1950.1548.9049.90+1.67+3.44%213624.92%