New Zealand Markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
119.30+2.71 (+2.32%)
At close: 04:00PM EDT
118.92 -0.38 (-0.32%)
After hours: 07:08PM EDT
In the money
Show:ListStraddle
Strike:135.00
Callsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230406C001350002023-03-27 9:41AM EDT2023-04-060.040.000.200.00--1151.56%
TTWO230414C001350002023-03-31 9:59AM EDT2023-04-140.050.010.17-0.13-72.22%2537.21%
TTWO230421C001350002023-03-31 1:54PM EDT2023-04-210.060.040.26-0.04-40.00%313433.15%
TTWO230428C001350002023-03-13 12:37PM EDT2023-04-280.300.150.280.00--329.15%
TTWO230519C001350002023-03-31 2:19PM EDT2023-05-191.671.521.69+0.57+51.82%81237.01%
TTWO230616C001350002023-03-31 3:25PM EDT2023-06-162.602.392.53-0.15-5.45%282134.68%
TTWO230915C001350002023-03-31 2:05PM EDT2023-09-155.955.706.00+0.05+0.85%186735.83%
TTWO240119C001350002023-03-31 11:47AM EDT2024-01-199.909.7010.10-0.45-4.35%269837.10%
TTWO250117C001350002023-03-31 10:53AM EDT2025-01-1719.1518.7019.85+1.05+5.80%184840.13%
Putsfor6 April 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230519P001350002023-03-30 3:43PM EDT2023-05-1919.2516.1017.000.00-1233.70%
TTWO230616P001350002023-02-28 2:25PM EDT2023-06-1625.2016.8517.500.00--630.26%
TTWO230915P001350002023-03-07 12:28PM EDT2023-09-1520.8518.8019.450.00--928.08%
TTWO240119P001350002023-03-15 3:09PM EDT2024-01-1926.0921.1521.800.00--23127.36%
TTWO250117P001350002023-03-15 12:31PM EDT2025-01-1730.5026.2026.700.00--17026.27%