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:110.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221216C001100002022-12-09 3:59PM EST2022-12-160.300.260.340.00-877343.95%
TTWO221223C001100002022-12-09 1:44PM EST2022-12-230.680.590.78+0.05+7.94%434340.55%
TTWO221230C001100002022-12-07 3:58PM EST2022-12-300.790.831.080.00-31937.50%
TTWO230106C001100002022-12-08 1:12PM EST2023-01-061.371.281.630.00-11138.77%
TTWO230113C001100002022-12-06 10:10AM EST2023-01-132.721.782.160.00-4339.69%
TTWO230120C001100002022-12-09 1:25PM EST2023-01-201.922.122.32+0.03+1.59%101,53737.56%
TTWO230317C001100002022-12-07 2:12PM EST2023-03-174.905.806.050.00-1333743.43%
TTWO230421C001100002022-12-09 12:45PM EST2023-04-216.907.207.35+0.45+6.98%29342.67%
TTWO230616C001100002022-12-07 2:49PM EST2023-06-168.359.659.900.00-359544.56%
TTWO240119C001100002022-12-07 2:50PM EST2024-01-1914.5015.9016.300.00-18545.31%
TTWO250117C001100002022-12-06 10:44AM EST2025-01-1724.7223.2024.750.00-13047.39%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221216P001100002022-12-06 11:42AM EST2022-12-167.657.958.350.00-171,33846.44%
TTWO221223P001100002022-12-06 10:04AM EST2022-12-236.608.158.900.00-4543.85%
TTWO221230P001100002022-12-05 10:44AM EST2022-12-304.108.459.150.00-183339.31%
TTWO230120P001100002022-12-08 3:56PM EST2023-01-2010.899.559.800.00-12,68633.68%
TTWO230317P001100002022-12-06 10:19AM EST2023-03-1711.6712.4012.750.00-46137.38%
TTWO230421P001100002022-12-02 12:38PM EST2023-04-2110.6813.2013.600.00-323335.67%
TTWO230616P001100002022-12-09 10:56AM EST2023-06-1615.7015.1015.55-0.20-1.26%7936.71%
TTWO240119P001100002022-11-17 1:16PM EST2024-01-1920.5018.4519.000.00-270933.13%
TTWO250117P001100002022-12-06 3:33PM EST2025-01-1723.2022.5523.600.00-957131.85%