New Zealand markets close in 5 hours 44 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
135.94-4.78 (-3.40%)
At close: 04:00PM EDT
136.00 +0.06 (+0.04%)
After hours: 07:08PM EDT
In the money
Show:ListStraddle
Strike:160.00
Callsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230922C001600002023-08-23 1:55PM EDT2023-09-220.420.000.270.00-2041115.23%
TTWO230929C001600002023-09-14 9:59AM EDT2023-09-290.140.000.020.00-1641.80%
TTWO231006C001600002023-09-01 3:03PM EDT2023-10-060.200.000.200.00-1143.65%
TTWO231013C001600002023-09-13 3:35PM EDT2023-10-130.280.000.230.00-51037.35%
TTWO231020C001600002023-09-21 1:20PM EDT2023-10-200.090.030.14-0.13-59.09%141,13829.93%
TTWO231027C001600002023-09-19 3:44PM EDT2023-10-270.710.000.480.00-24,57534.30%
TTWO231117C001600002023-09-21 3:54PM EDT2023-11-170.860.850.94-0.94-52.22%264132.41%
TTWO231215C001600002023-09-21 1:57PM EDT2023-12-151.791.491.57-0.71-28.40%111630.98%
TTWO240119C001600002023-09-18 10:35AM EDT2024-01-192.462.362.45-0.54-18.00%1686630.43%
TTWO240315C001600002023-09-19 10:21AM EDT2024-03-156.804.504.750.00-65733.00%
TTWO240621C001600002023-09-18 9:35AM EDT2024-06-2110.008.058.450.00-111435.29%
TTWO250117C001600002023-09-11 12:46PM EDT2025-01-1719.5914.6515.350.00-411438.00%
TTWO260116C001600002023-09-18 3:42PM EDT2026-01-1627.0022.8525.750.00-2741.32%
Putsfor22 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO231020P001600002023-08-22 2:04PM EDT2023-10-2019.5523.8524.500.00--037.38%
TTWO231117P001600002023-08-03 3:37PM EDT2023-11-1718.2018.7019.250.00-22490.00%
TTWO231215P001600002023-08-03 12:03PM EDT2023-12-1518.1519.0519.550.00-61630.00%
TTWO240119P001600002023-08-25 11:04AM EDT2024-01-1922.1024.3524.950.00-16822.14%
TTWO240315P001600002023-07-21 2:41PM EDT2024-03-1517.6024.5525.450.00-252520.82%
TTWO250117P001600002023-08-08 2:52PM EDT2025-01-1730.1525.7026.200.00-7311214.52%