New Zealand markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
108.58-5.61 (-4.91%)
At close: 04:00PM EDT
108.68 +0.10 (+0.09%)
Pre-market: 09:22AM EDT
In the money
Show:ListStraddle
Strike:115.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220930C001150002022-09-29 11:13AM EDT2022-09-300.460.000.000.00-34025.00%
TTWO221007C001150002022-09-29 3:55PM EDT2022-10-071.070.000.000.00-55812.50%
TTWO221014C001150002022-09-29 2:32PM EDT2022-10-142.160.000.000.00-141416.25%
TTWO221021C001150002022-09-29 3:51PM EDT2022-10-212.740.000.000.00-265496.25%
TTWO221028C001150002022-09-28 2:14PM EDT2022-10-285.190.000.000.00-502036.25%
TTWO221104C001150002022-09-29 12:41PM EDT2022-11-044.450.000.000.00-72,2883.13%
TTWO221118C001150002022-09-29 10:27AM EDT2022-11-186.850.000.000.00-2563.13%
TTWO221216C001150002022-09-29 10:48AM EDT2022-12-168.200.000.000.00-193.13%
TTWO230120C001150002022-09-28 3:15PM EDT2023-01-2011.050.000.000.00-31,9153.13%
TTWO230317C001150002022-09-29 10:30AM EDT2023-03-1712.600.000.000.00-141.56%
TTWO230421C001150002022-09-29 9:41AM EDT2023-04-2113.950.000.000.00-131.56%
TTWO240119C001150002022-09-27 2:38PM EDT2024-01-1920.440.000.000.00-8741.56%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220930P001150002022-09-29 9:30AM EDT2022-09-302.900.000.000.00-10830.00%
TTWO221007P001150002022-09-29 10:21AM EDT2022-10-075.000.000.000.00-2330.00%
TTWO221014P001150002022-09-29 3:40PM EDT2022-10-147.890.000.000.00-4150.00%
TTWO221021P001150002022-09-29 3:28PM EDT2022-10-218.770.000.000.00-16150.00%
TTWO221118P001150002022-09-28 10:12AM EDT2022-11-1810.100.000.000.00-531410.00%
TTWO221216P001150002022-09-29 3:53PM EDT2022-12-1612.550.000.000.00-71030.00%
TTWO230120P001150002022-09-29 3:58PM EDT2023-01-2013.700.000.000.00-781,2410.00%
TTWO230317P001150002022-09-09 10:40AM EDT2023-03-178.700.000.000.00-2250.00%
TTWO240119P001150002022-09-23 12:52PM EDT2024-01-1920.900.000.000.00-13430.00%
TTWO250117P001150002022-09-22 10:30AM EDT2025-01-1721.050.000.000.00-230.00%