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: 07:52PM EST
In the money
Show:ListStraddle
Strike:120.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221216C001200002022-12-09 3:36PM EST2022-12-160.070.020.14+0.01+16.67%16060958.98%
TTWO221223C001200002022-12-09 12:31PM EST2022-12-230.200.060.40-0.24-54.55%12050.39%
TTWO221230C001200002022-12-09 3:20PM EST2022-12-300.170.090.25-0.38-69.09%111341.85%
TTWO230120C001200002022-12-09 2:34PM EST2023-01-200.570.530.60+0.04+7.55%589436.30%
TTWO230317C001200002022-12-07 12:57PM EST2023-03-172.692.853.050.00-118841.24%
TTWO230421C001200002022-12-07 2:35PM EST2023-04-213.253.904.300.00-93841.43%
TTWO230616C001200002022-12-09 11:19AM EST2023-06-165.906.106.35+0.60+11.32%55242.48%
TTWO240119C001200002022-12-07 10:00AM EST2024-01-1911.6011.6512.350.00-321243.39%
TTWO250117C001200002022-11-11 12:53PM EST2025-01-1722.0519.5020.850.00-41645.91%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221216P001200002022-12-06 9:33AM EST2022-12-1614.0017.6518.300.00-216652.34%
TTWO230120P001200002022-12-06 10:21AM EST2023-01-2016.6017.8518.400.00-198233.96%
TTWO230317P001200002022-11-16 9:34AM EST2023-03-1720.9019.3520.200.00-102536.45%
TTWO230421P001200002022-11-21 1:36PM EST2023-04-2124.0020.1020.500.00-110532.90%
TTWO230616P001200002022-12-07 10:00AM EST2023-06-1622.6621.3522.000.00-12133.83%
TTWO240119P001200002022-11-29 10:51AM EST2024-01-1925.2024.4525.100.00-30176231.02%
TTWO250117P001200002022-12-07 12:51PM EST2025-01-1729.6028.1029.350.00-1844829.94%