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:100.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221209C001000002022-12-09 3:50PM EST2022-12-091.911.382.69+0.70+57.85%57267.77%
TTWO221216C001000002022-12-09 2:28PM EST2022-12-163.453.503.70+0.62+21.91%551,58442.53%
TTWO221223C001000002022-12-09 11:50AM EST2022-12-234.154.154.50+0.50+13.70%121441.26%
TTWO221230C001000002022-12-09 10:12AM EST2022-12-304.454.755.10+0.90+25.35%111240.28%
TTWO230106C001000002022-12-08 10:34AM EST2023-01-064.305.355.750.00-2340.93%
TTWO230120C001000002022-12-09 1:25PM EST2023-01-205.926.506.70-0.18-2.95%515540.58%
TTWO230317C001000002022-12-09 2:09PM EST2023-03-1710.3510.5010.85+1.35+15.00%1012346.73%
TTWO230421C001000002022-12-08 10:40AM EST2023-04-2110.4511.9512.150.00-113745.54%
TTWO230616C001000002022-12-08 9:31AM EST2023-06-1612.5014.4514.900.00-16847.84%
TTWO240119C001000002022-12-08 3:11PM EST2024-01-1920.0020.3021.050.00-16147.48%
TTWO250117C001000002022-11-17 12:56PM EST2025-01-1727.7427.5029.300.00-11449.26%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221209P001000002022-12-09 1:27PM EST2022-12-090.040.000.02-0.58-93.55%2512222.66%
TTWO221216P001000002022-12-09 3:58PM EST2022-12-161.481.391.49-0.76-33.93%4156539.89%
TTWO221223P001000002022-12-08 9:32AM EST2022-12-233.781.902.330.00-14139.87%
TTWO221230P001000002022-12-09 3:52PM EST2022-12-302.612.392.65-1.69-39.30%1436.26%
TTWO230120P001000002022-12-09 3:58PM EST2023-01-203.983.904.05-0.77-16.21%31,07836.27%
TTWO230317P001000002022-12-09 12:15PM EST2023-03-177.607.257.50-0.90-10.59%330740.53%
TTWO230421P001000002022-12-09 10:56AM EST2023-04-218.658.258.35+0.85+10.90%435138.36%
TTWO230616P001000002022-12-09 12:05PM EST2023-06-1610.2510.0510.250.00-81938.83%
TTWO240119P001000002022-12-02 2:27PM EST2024-01-1911.9813.5013.900.00-325635.24%
TTWO250117P001000002022-11-28 3:24PM EST2025-01-1718.2017.6518.350.00-10510633.40%