New Zealand markets open in 1 hour 49 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
125.51-1.65 (-1.30%)
At close: 04:00PM EDT
113.99 -11.52 (-9.18%)
After hours: 04:11PM EDT
In the money
Show:ListStraddle
Strike:110.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220819C001100002022-08-04 10:08AM EDT2022-08-1918.5016.3017.000.00-12269.78%
TTWO220916C001100002022-07-15 12:50PM EDT2022-09-1619.0017.8018.300.00-13651.70%
TTWO221216C001100002022-07-25 9:30AM EDT2022-12-1627.0022.2022.700.00-15748.40%
TTWO230120C001100002022-07-13 2:31PM EDT2023-01-2022.3023.3523.950.00-112147.39%
TTWO240119C001100002022-07-21 10:11AM EDT2024-01-1938.3032.9535.000.00-12647.56%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220812P001100002022-08-08 3:55PM EDT2022-08-120.610.610.62-0.19-23.75%1,45939189.70%
TTWO220819P001100002022-08-08 3:53PM EDT2022-08-191.161.131.200.00-7524470.29%
TTWO220902P001100002022-08-08 3:37PM EDT2022-09-021.801.472.00+0.01+0.56%101755.01%
TTWO220909P001100002022-08-08 2:40PM EDT2022-09-092.011.862.23-0.03-1.47%112252.05%
TTWO220916P001100002022-08-08 3:54PM EDT2022-09-162.282.202.38+0.09+4.11%186550.31%
TTWO221216P001100002022-08-08 12:24PM EDT2022-12-165.455.755.90-0.15-2.68%432743.21%
TTWO230120P001100002022-08-08 3:51PM EDT2023-01-206.706.406.75+0.40+6.35%162,76841.44%
TTWO230317P001100002022-08-01 10:21AM EDT2023-03-177.958.158.400.00--240.88%
TTWO240119P001100002022-08-04 1:53PM EDT2024-01-1912.9012.8013.400.00-451536.06%