New Zealand markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
138.24+2.30 (+1.69%)
At close: 04:00PM EDT
137.94 -0.30 (-0.22%)
After hours: 05:33PM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230929C001400002023-09-22 3:27PM EDT2023-09-291.781.381.50+0.52+41.27%133329.57%
TTWO231006C001400002023-09-12 2:28PM EDT2023-10-066.052.212.330.00-8628.81%
TTWO231013C001400002023-09-21 11:24AM EDT2023-10-132.572.883.050.00-6529.05%
TTWO231020C001400002023-09-22 3:52PM EDT2023-10-203.553.503.65+0.94+36.02%7718929.11%
TTWO231117C001400002023-09-22 3:24PM EDT2023-11-177.426.857.05+1.47+24.71%1724736.37%
TTWO231215C001400002023-09-22 1:42PM EDT2023-12-158.278.258.45-3.63-30.50%3330534.98%
TTWO240119C001400002023-09-20 3:05PM EDT2024-01-1911.859.8510.050.00-151,10534.47%
TTWO240315C001400002023-09-05 1:42PM EDT2024-03-1515.4113.0013.200.00-13336.68%
TTWO240621C001400002023-09-22 3:51PM EDT2024-06-2117.6016.5517.70-2.40-12.00%12238.86%
TTWO250117C001400002023-09-22 11:37AM EDT2025-01-1724.8824.6025.20+1.13+4.76%667041.21%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230929P001400002023-09-22 10:41AM EDT2023-09-292.842.963.10-1.00-26.04%83427.37%
TTWO231013P001400002023-09-11 3:08PM EDT2023-10-131.653.954.450.00--426.29%
TTWO231020P001400002023-09-22 3:14PM EDT2023-10-204.254.654.85-1.72-28.81%133625.43%
TTWO231027P001400002023-09-19 10:13AM EDT2023-10-273.405.255.450.00-5826.28%
TTWO231117P001400002023-09-22 3:54PM EDT2023-11-177.507.507.60-1.30-14.77%12973330.76%
TTWO231215P001400002023-09-22 3:09PM EDT2023-12-158.008.358.55-1.40-14.89%6625028.72%
TTWO240119P001400002023-09-22 3:40PM EDT2024-01-199.009.259.45-1.00-10.00%1071,10526.98%
TTWO240315P001400002023-09-18 11:03AM EDT2024-03-159.8011.1511.450.00-115427.50%
TTWO240621P001400002023-09-12 11:44AM EDT2024-06-2111.3513.6514.350.00-35028.11%
TTWO250117P001400002023-09-18 11:07AM EDT2025-01-1716.2017.4517.750.00-122526.52%