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:125.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221216C001250002022-12-09 12:44PM EST2022-12-160.050.010.11-0.01-16.67%31,38267.97%
TTWO221223C001250002022-11-16 10:19AM EST2022-12-230.330.030.630.00-1764.65%
TTWO221230C001250002022-12-02 1:07PM EST2022-12-300.340.030.420.00-23055.57%
TTWO230106C001250002022-11-30 12:14PM EST2023-01-060.390.000.400.00--247.61%
TTWO230120C001250002022-12-08 10:13AM EST2023-01-200.250.250.300.00-156136.57%
TTWO230317C001250002022-12-07 11:32AM EST2023-03-171.821.962.170.00-361340.99%
TTWO230421C001250002022-12-09 3:31PM EST2023-04-212.942.843.05+0.58+24.58%411640.04%
TTWO230616C001250002022-12-09 3:04PM EST2023-06-164.904.805.20+0.70+16.67%157642.42%
TTWO240119C001250002022-12-07 2:10PM EST2024-01-199.3010.1010.700.00-234642.62%
TTWO250117C001250002022-12-07 1:37PM EST2025-01-1717.3017.7019.050.00-1845.16%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221216P001250002022-12-01 9:31AM EST2022-12-1618.5022.2523.850.00-14374.61%
TTWO230120P001250002022-11-23 2:42PM EST2023-01-2022.4822.6023.450.00-136241.11%
TTWO230317P001250002022-11-30 2:00PM EST2023-03-1722.3823.5024.150.00-219033.85%
TTWO230421P001250002022-12-02 12:49PM EST2023-04-2119.8024.1524.550.00-112431.79%
TTWO230616P001250002022-11-25 10:18AM EST2023-06-1624.4425.1025.800.00-1332.77%
TTWO240119P001250002022-11-28 3:12PM EST2024-01-1928.9027.7528.500.00-11,38029.93%
TTWO250117P001250002022-12-02 2:10PM EST2025-01-1729.0031.1032.350.00-933128.74%