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:105.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221209C001050002022-12-09 3:53PM EST2022-12-090.010.000.01-0.06-85.71%65326.56%
TTWO221216C001050002022-12-09 3:49PM EST2022-12-161.141.121.24+0.04+3.64%4390939.80%
TTWO221223C001050002022-12-09 2:14PM EST2022-12-231.751.672.15+0.40+29.63%82640.87%
TTWO221230C001050002022-12-08 10:45AM EST2022-12-302.002.192.52+0.30+17.65%21437.60%
TTWO230120C001050002022-12-09 3:31PM EST2023-01-203.993.854.00+0.29+7.84%112837.71%
TTWO230317C001050002022-12-09 2:50PM EST2023-03-178.007.908.20+1.10+15.94%1120244.72%
TTWO230421C001050002022-12-09 1:27PM EST2023-04-218.959.359.55+0.85+10.49%89343.91%
TTWO230616C001050002022-12-09 10:56AM EST2023-06-1611.4511.9012.25+1.05+10.10%32346.08%
TTWO240119C001050002022-11-30 12:29PM EST2024-01-1918.7418.1518.600.00-16146.39%
TTWO250117C001050002022-12-09 10:29AM EST2025-01-1725.7225.4527.00-4.62-15.23%1348.36%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221209P001050002022-12-06 3:03PM EST2022-12-093.652.523.100.00-21917747.27%
TTWO221216P001050002022-12-09 11:18AM EST2022-12-164.953.904.20-0.17-3.32%118340.16%
TTWO230106P001050002022-12-09 10:30AM EST2023-01-066.155.405.90-1.07-14.82%1636.69%
TTWO230120P001050002022-12-08 9:30AM EST2023-01-208.096.306.500.00-21,00834.52%
TTWO230317P001050002022-12-09 3:04PM EST2023-03-179.659.609.80-1.45-13.06%43838.42%
TTWO230421P001050002022-12-09 3:04PM EST2023-04-2110.6510.5510.80-0.65-5.75%545437.07%
TTWO230616P001050002022-12-09 10:55AM EST2023-06-1612.9512.2012.60-0.45-3.36%1711337.27%
TTWO240119P001050002022-12-06 3:50PM EST2024-01-1916.3515.8516.300.00-223634.10%
TTWO250117P001050002022-12-01 3:34PM EST2025-01-1719.0019.8520.900.00-1432.64%