New Zealand markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
137.38-1.37 (-0.99%)
At close: 04:00PM EDT
137.40 +0.02 (+0.01%)
After hours: 07:16PM EDT
In the money
Show:ListStraddle
Strike:130.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230929C001300002023-09-26 10:48AM EDT2023-09-298.497.307.75+1.70+25.04%-151.81%
TTWO231020C001300002023-09-14 2:50PM EDT2023-10-2016.079.209.550.00-220136.73%
TTWO231117C001300002023-09-21 9:46AM EDT2023-11-1712.7012.3012.500.00-15541.24%
TTWO231215C001300002023-08-09 9:30AM EDT2023-12-1517.700.000.000.00-1360.00%
TTWO240119C001300002023-09-22 3:11PM EDT2024-01-1916.3015.3015.550.00-11,39238.44%
TTWO240315C001300002023-08-18 11:32AM EDT2024-03-1520.3521.6022.200.00-8850.31%
TTWO240621C001300002023-08-22 10:37AM EDT2024-06-2126.9020.9022.500.00-75075140.78%
TTWO250117C001300002023-09-26 12:16PM EDT2025-01-1730.7529.0529.85+1.12+3.78%218542.97%
TTWO260116C001300002023-09-15 11:58AM EDT2026-01-1642.2037.6039.200.00--144.49%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230929P001300002023-09-22 3:59PM EDT2023-09-290.210.120.190.00-130043.36%
TTWO231006P001300002023-09-22 1:35PM EDT2023-10-060.500.510.620.00-12033.45%
TTWO231013P001300002023-09-21 12:44PM EDT2023-10-131.350.951.070.00--131.52%
TTWO231020P001300002023-09-26 12:02PM EDT2023-10-201.081.381.47-0.10-8.47%113330.43%
TTWO231027P001300002023-09-15 11:21AM EDT2023-10-270.831.892.020.00-2531.17%
TTWO231117P001300002023-09-26 10:25AM EDT2023-11-173.903.904.00+0.29+8.03%63,01435.24%
TTWO231215P001300002023-09-26 10:06AM EDT2023-12-154.804.754.95+0.40+9.09%340832.53%
TTWO240119P001300002023-09-22 2:23PM EDT2024-01-195.305.705.900.00-12,21930.51%
TTWO240315P001300002023-09-21 12:49PM EDT2024-03-157.857.507.850.00-215930.62%
TTWO240621P001300002023-09-12 12:59PM EDT2024-06-217.959.7510.300.00-41,25229.97%
TTWO250117P001300002023-09-18 11:07AM EDT2025-01-1712.2013.4013.850.00-1028.45%