New Zealand markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
102.06+1.27 (+1.26%)
At close: 04:00PM EST
102.02 -0.04 (-0.04%)
After hours: 07:52PM EST
In the money
Show:ListStraddle
Strike:140.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221216C001400002022-12-07 10:49AM EST2022-12-160.140.000.110.00-116698.05%
TTWO221223C001400002022-12-01 3:07PM EST2022-12-230.050.000.750.00--593.55%
TTWO230120C001400002022-12-06 11:00AM EST2023-01-200.150.030.150.00-21,25646.09%
TTWO230317C001400002022-12-09 1:55PM EST2023-03-170.620.580.70-0.79-56.03%17640.21%
TTWO230421C001400002022-12-08 1:42PM EST2023-04-211.000.961.150.00-21938.88%
TTWO230616C001400002022-12-08 9:56AM EST2023-06-161.872.242.390.00-301,04140.19%
TTWO240119C001400002022-12-01 1:55PM EST2024-01-197.856.556.850.00-131440.83%
TTWO250117C001400002022-12-07 3:33PM EST2025-01-1712.8013.1514.650.00-9817843.65%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221216P001400002022-11-09 10:02AM EST2022-12-1646.0538.5039.350.00-20163.04%
TTWO230120P001400002022-12-09 3:04PM EST2023-01-2037.5537.5038.45-1.30-3.35%7519957.42%
TTWO230317P001400002022-12-01 9:34AM EST2023-03-1733.3037.4538.550.00-1239.06%
TTWO230421P001400002022-12-06 3:26PM EST2023-04-2138.9537.5038.400.00-1231.64%
TTWO230616P001400002022-12-01 9:39AM EST2023-06-1634.8037.9038.800.00--030.42%
TTWO240119P001400002022-11-23 9:51AM EST2024-01-1941.2039.3040.250.00-194027.18%
TTWO250117P001400002022-12-05 3:56PM EST2025-01-1739.0041.9543.050.00-11113926.22%