New Zealand markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
109.93+3.72 (+3.50%)
At close: 04:00PM EDT
111.27 +1.34 (+1.22%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:130.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220520C001300002022-05-13 3:32PM EDT2022-05-200.380.000.000.00-315025.00%
TTWO220527C001300002022-05-13 12:13PM EDT2022-05-270.940.000.000.00-4025.00%
TTWO220603C001300002022-05-13 1:36PM EDT2022-06-031.070.000.000.00-1012.50%
TTWO220610C001300002022-05-10 2:23PM EDT2022-06-100.980.000.000.00-1012.50%
TTWO220617C001300002022-05-11 12:51PM EDT2022-06-171.550.000.000.00-2012.50%
TTWO220624C001300002022-05-16 12:14AM EDT2022-06-242.000.000.000.00--012.50%
TTWO220715C001300002022-05-13 2:06PM EDT2022-07-152.500.000.000.00-1012.50%
TTWO220916C001300002022-05-12 12:40PM EDT2022-09-164.500.000.000.00-106.25%
TTWO221216C001300002022-05-03 9:41AM EDT2022-12-1613.350.000.000.00-2506.25%
TTWO230120C001300002022-05-06 11:35AM EDT2023-01-2011.330.000.000.00-1006.25%
TTWO240119C001300002022-04-27 3:37PM EDT2024-01-1914.700.000.000.00-103.13%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220520P001300002022-05-09 3:41PM EDT2022-05-2025.790.000.000.00-200.00%
TTWO220527P001300002022-05-09 11:54AM EDT2022-05-2723.440.000.000.00-100.00%
TTWO220603P001300002022-04-25 9:36AM EDT2022-06-036.080.000.000.00--00.00%
TTWO220617P001300002022-05-13 12:42PM EDT2022-06-1721.200.000.000.00-32600.00%
TTWO220624P001300002022-05-16 12:14AM EDT2022-06-2424.300.000.000.00---0.00%
TTWO220715P001300002022-05-10 3:38PM EDT2022-07-1527.780.000.000.00-2000.00%
TTWO220916P001300002022-05-11 2:43PM EDT2022-09-1627.100.000.000.00-100.00%
TTWO230120P001300002022-05-04 12:32PM EDT2023-01-2020.240.000.000.00-100.00%
TTWO240119P001300002022-05-12 2:50PM EDT2024-01-1935.400.000.000.00-100.00%