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
109.10 +0.52 (+0.48%)
Pre-market: 07:45AM EDT
In the money
Show:ListStraddle
Strike:130.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220930C001300002022-09-29 11:23AM EDT2022-09-300.010.000.000.00-112550.00%
TTWO221007C001300002022-09-23 3:20PM EDT2022-10-070.250.000.000.00-4443425.00%
TTWO221014C001300002022-09-28 11:53AM EDT2022-10-140.400.000.000.00-36225.00%
TTWO221021C001300002022-09-29 9:47AM EDT2022-10-210.620.000.000.00-21,42512.50%
TTWO221028C001300002022-09-26 3:22PM EDT2022-10-280.810.000.000.00-21412.50%
TTWO221118C001300002022-09-29 3:26PM EDT2022-11-181.900.000.000.00-2428112.50%
TTWO221216C001300002022-09-29 3:16PM EDT2022-12-162.850.000.000.00-202676.25%
TTWO230120C001300002022-09-29 2:14PM EDT2023-01-203.950.000.000.00-1342766.25%
TTWO230317C001300002022-09-19 1:21PM EDT2023-03-1712.100.000.000.00-5506.25%
TTWO230421C001300002022-09-27 10:42AM EDT2023-04-217.870.000.000.00-33,0356.25%
TTWO240119C001300002022-09-29 3:12PM EDT2024-01-1914.650.000.000.00-21473.13%
TTWO250117C001300002022-09-16 9:30AM EDT2025-01-1733.830.000.000.00--23.13%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220930P001300002022-09-23 3:21PM EDT2022-09-3020.040.000.000.00-100.00%
TTWO221021P001300002022-09-26 2:44PM EDT2022-10-2121.840.000.000.00-11790.00%
TTWO221118P001300002022-09-20 1:11PM EDT2022-11-1811.900.000.000.00-8110.00%
TTWO221216P001300002022-09-29 3:00PM EDT2022-12-1623.200.000.000.00-50500.00%
TTWO230120P001300002022-09-29 2:07PM EDT2023-01-2023.500.000.000.00-392560.00%
TTWO230317P001300002022-09-27 2:05PM EDT2023-03-1724.650.000.000.00-1270.00%
TTWO230421P001300002022-08-04 2:41PM EDT2023-04-2116.7019.4020.300.00-160.00%
TTWO240119P001300002022-09-28 11:37AM EDT2024-01-1927.600.000.000.00-61,1780.00%