New Zealand markets close in 6 hours 48 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
Calls
19 August 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----60.000.050.00-311
-----65.000.050.00-31,238
-----70.000.030.00-26
53.900.00--175.000.050.00-57
-----80.000.010.00-329
-----85.000.060.00-49
-----90.000.010.00-3165
-----95.000.030.00-1116
-----100.000.11+0.09+450.00%2142
19.200.00-23105.000.060.00-10176
11.40-1.60-12.31%322110.000.12+0.02+20.00%4252
-----112.000.22-0.13-37.14%10808
8.400.00---113.000.35-0.09-20.45%130
8.45+0.70+9.03%14114.000.230.00-587
6.750.00-2555115.000.35-0.30-46.15%8379
6.650.00-421116.000.45-0.17-27.42%1344
5.550.00-49117.000.43-0.37-46.25%315
3.850.00-312118.000.73-0.64-46.72%1780
5.000.00-913119.000.74-0.16-17.78%3916
4.10+1.22+42.36%10175120.000.96-1.08-52.94%207885
2.24-0.21-8.57%35150121.001.60-0.85-34.69%40507
1.75+0.05+2.94%2260122.002.00-1.20-37.50%47672
2.18+0.72+49.32%9661123.002.52+0.79+45.66%1190
1.61+0.48+42.48%12187124.003.60-0.65-15.29%454
1.30+0.20+18.18%1071,118125.003.01-1.34-30.80%4917
0.95+0.23+31.94%1957126.004.39-0.64-12.72%236
0.68+0.18+36.00%10119127.004.65-1.80-27.91%1244
0.500.00-23143128.006.16+1.66+36.89%20294
0.37-0.39-51.32%10134129.005.250.00-946
0.21-0.08-27.59%1981,263130.005.590.00-1404
0.16-0.04-20.00%44189131.007.300.00-2104
0.12-0.03-20.00%36178132.007.800.00-135
0.12-0.22-64.71%7111133.008.800.00-411
0.230.00-1157134.008.400.00-13
0.06-0.04-40.00%1539135.0010.500.00-324
0.07-0.11-61.11%850136.0010.450.00-22
0.150.00-631137.0010.800.00-50
0.120.00-511138.00-----
0.130.00-4545139.0010.400.00--1
0.04-0.03-42.86%1633,893140.0016.93+1.48+9.58%313
0.150.00-151141.00-----
0.080.00-1426142.00-----
0.140.00-212143.0022.550.00---
0.070.00-2218145.0021.95+1.35+6.55%114
0.040.00-1011,357150.0028.85+1.85+6.85%15
0.040.00-36335152.50-----
0.02-0.03-60.00%168155.0025.050.00-10
0.040.00-5268160.00-----
0.02-0.03-60.00%222165.0034.990.00-30
0.110.00-515170.00-----
0.020.00-242175.00-----
0.420.00-22180.00-----
0.030.00-71,443190.00-----