New Zealand markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
102.06+1.27 (+1.26%)
At close: 04:00PM EST
102.02 -0.04 (-0.04%)
After hours: 05:25PM EST
In the money
Show:ListStraddle
Strike:70.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221216C000700002022-12-06 10:16AM EST2022-12-1633.9031.2032.600.00-12164.65%
TTWO221223C000700002022-11-08 10:23AM EST2022-12-2327.1028.5531.700.00--30.00%
TTWO230120C000700002022-11-10 9:47AM EST2023-01-2029.4032.2033.200.00-1273.78%
TTWO230317C000700002022-12-08 9:47AM EST2023-03-1731.1033.7534.450.00-1366.55%
TTWO240119C000700002022-11-17 12:15PM EST2024-01-1938.4139.6540.600.00-11757.15%
TTWO250117C000700002022-11-08 11:07AM EST2025-01-1740.2542.7544.450.00--350.32%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221209P000700002022-11-18 1:54PM EST2022-12-090.070.000.270.00-114360.16%
TTWO221216P000700002022-12-05 9:30AM EST2022-12-160.050.000.020.00-12792.19%
TTWO221223P000700002022-11-10 9:33AM EST2022-12-230.010.000.750.00-10111.43%
TTWO230106P000700002022-11-29 11:23AM EST2023-01-060.240.000.370.00--170.41%
TTWO230120P000700002022-12-05 1:33PM EST2023-01-200.090.070.320.00-112658.40%
TTWO230317P000700002022-12-09 1:55PM EST2023-03-171.020.911.16+0.17+20.00%1554.71%
TTWO230421P000700002022-12-01 9:30AM EST2023-04-211.301.361.440.00-1351.06%
TTWO230616P000700002022-12-09 9:55AM EST2023-06-162.312.212.37-0.09-3.75%2150.48%
TTWO240119P000700002022-11-30 3:47PM EST2024-01-194.104.204.500.00-210443.80%
TTWO250117P000700002022-11-11 12:39PM EST2025-01-177.386.807.600.00-1240.34%