New Zealand markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
114.71+2.82 (+2.52%)
As of 10:03AM EST. Market open.
In the money
Show:ListStraddle
Strike:115.00
Callsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230127C001150002023-01-27 9:44AM EST2023-01-270.300.400.56+0.20+200.00%135629.00%
TTWO230203C001150002023-01-26 11:45AM EST2023-02-030.951.992.510.00-38639.11%
TTWO230210C001150002023-01-26 1:08PM EST2023-02-103.654.955.700.00-44758.91%
TTWO230217C001150002023-01-26 10:16AM EST2023-02-174.355.355.850.00-41,37851.09%
TTWO230224C001150002023-01-26 2:00PM EST2023-02-244.455.606.350.00-41750.32%
TTWO230303C001150002023-01-25 3:50PM EST2023-03-034.405.956.550.00-21446.56%
TTWO230317C001150002023-01-27 9:47AM EST2023-03-177.156.607.05+1.65+30.00%63,25442.46%
TTWO230421C001150002023-01-26 11:46AM EST2023-04-216.657.958.450.00-721538.92%
TTWO230616C001150002023-01-26 1:22PM EST2023-06-169.5010.8511.650.00-141441.52%
TTWO230915C001150002023-01-26 3:56PM EST2023-09-1513.3014.4015.000.00-42241.64%
TTWO240119C001150002023-01-27 9:32AM EST2024-01-1918.5018.3019.00+1.60+9.47%236242.49%
TTWO250117C001150002023-01-17 9:39AM EST2025-01-1721.9426.7028.350.00-101244.94%
Putsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230127P001150002023-01-09 12:08PM EST2023-01-278.850.621.940.00-10074.71%
TTWO230217P001150002023-01-27 9:35AM EST2023-02-176.005.606.15-11.16-65.03%2150.96%
TTWO230317P001150002023-01-26 3:42PM EST2023-03-178.206.657.150.00-88841.35%
TTWO230421P001150002023-01-26 3:48PM EST2023-04-218.627.358.10-0.38-4.22%17636.02%
TTWO230616P001150002023-01-26 1:12PM EST2023-06-1611.509.4010.150.00-72935.21%
TTWO240119P001150002023-01-18 2:43PM EST2024-01-1919.3014.1015.000.00-945232.89%
TTWO250117P001150002023-01-18 2:18PM EST2025-01-1723.8018.6019.800.00-365430.76%