New Zealand markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
157.84-0.36 (-0.23%)
At close: 04:00PM EST
158.48 +0.64 (+0.41%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:180.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO231208C001800002023-11-24 9:30AM EST2023-12-080.050.010.510.00-1361.33%
TTWO231215C001800002023-11-29 3:57PM EST2023-12-150.080.050.500.00-346948.00%
TTWO231222C001800002023-11-22 10:40AM EST2023-12-220.150.030.490.00-2338.53%
TTWO231229C001800002023-12-01 10:32AM EST2023-12-290.200.040.28+0.06+42.86%2212829.35%
TTWO240119C001800002023-12-01 3:19PM EST2024-01-190.450.380.43+0.05+12.50%1434624.12%
TTWO240216C001800002023-12-01 3:19PM EST2024-02-161.851.711.84+0.43+30.28%321528.77%
TTWO240315C001800002023-12-01 3:08PM EST2024-03-152.852.572.70+0.24+9.20%4429328.31%
TTWO240621C001800002023-11-30 10:36AM EST2024-06-216.806.757.05-0.10-1.45%185031.44%
TTWO250117C001800002023-12-01 3:40PM EST2025-01-1715.3714.9515.35+1.27+9.01%1016134.99%
TTWO260116C001800002023-11-08 3:29PM EST2026-01-1622.3525.3527.200.00-11238.43%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO231215P001800002023-11-21 11:59AM EST2023-12-1524.5021.6522.650.00-1047.78%
TTWO240119P001800002023-07-14 9:04AM EST2024-01-1931.4039.4540.200.00-20112.77%
TTWO250117P001800002023-11-15 3:05PM EST2025-01-1731.4528.5529.300.00-24722.19%
TTWO260116P001800002023-11-10 2:36PM EST2026-01-1640.3831.8534.700.00--1022.40%