New Zealand markets close in 6 hours 53 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
157.56-0.28 (-0.18%)
At close: 04:00PM EST
159.49 +1.93 (+1.22%)
After hours: 04:07PM EST
In the money
Show:ListStraddle
Strike:120.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO231215C001200002023-11-22 11:52AM EST2023-12-1537.6037.1038.250.00-95471.48%
TTWO231222C001200002023-11-20 3:32PM EST2023-12-2236.7037.3538.300.00--364.94%
TTWO231229C001200002023-11-29 12:06PM EST2023-12-2937.9036.7039.000.00--156.45%
TTWO240105C001200002023-11-27 10:22AM EST2024-01-0538.1537.2539.000.00--157.08%
TTWO240119C001200002023-12-01 3:53PM EST2024-01-1938.6137.2039.900.00-126754.35%
TTWO240315C001200002023-11-28 12:05PM EST2024-03-1540.4039.5041.550.00-12350.46%
TTWO250117C001200002023-11-16 2:39PM EST2025-01-1747.4548.9550.350.00-13547.76%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO231208P001200002023-11-09 12:58PM EST2023-12-080.010.000.07-0.20-95.24%85085394.53%
TTWO231215P001200002023-11-28 10:50AM EST2023-12-150.050.000.180.00-146868.95%
TTWO240119P001200002023-11-13 12:48PM EST2024-01-190.350.000.680.00-51,32049.81%
TTWO240216P001200002023-11-14 11:16AM EST2024-02-160.760.211.130.00-5844.51%
TTWO240315P001200002023-11-24 10:35AM EST2024-03-150.910.781.150.00-211038.14%
TTWO240621P001200002023-11-27 11:12AM EST2024-06-211.572.182.330.00-649833.39%
TTWO250117P001200002023-11-27 1:38PM EST2025-01-175.205.055.250.00-13,08731.29%
TTWO260116P001200002023-10-20 10:13AM EST2026-01-1613.408.7511.750.00-131733.24%