New Zealand markets open in 8 hours 17 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
108.76+2.36 (+2.22%)
At close: 04:00PM EST
108.00 -0.76 (-0.70%)
Pre-market: 07:01AM EST
In the money
Show:ListStraddle
Strike:70.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221216C000700002022-11-09 9:40AM EST2022-12-1625.130.000.000.00-130.00%
TTWO221223C000700002022-11-08 10:23AM EST2022-12-2327.100.000.000.00--30.00%
TTWO230120C000700002022-11-10 9:47AM EST2023-01-2029.400.000.000.00-120.00%
TTWO230317C000700002022-11-28 11:40AM EST2023-03-1733.800.000.000.00--20.00%
TTWO240119C000700002022-11-17 12:15PM EST2024-01-1938.410.000.000.00-1170.00%
TTWO250117C000700002022-11-08 11:07AM EST2025-01-1740.250.000.000.00--30.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221209P000700002022-11-18 1:54PM EST2022-12-090.070.000.000.00-11450.00%
TTWO221216P000700002022-12-02 2:25PM EST2022-12-160.020.000.000.00-12850.00%
TTWO221223P000700002022-11-10 9:33AM EST2022-12-230.010.000.000.00-1050.00%
TTWO230106P000700002022-11-29 11:23AM EST2023-01-060.240.000.000.00--125.00%
TTWO230120P000700002022-12-01 9:32AM EST2023-01-200.160.000.000.00-412625.00%
TTWO230317P000700002022-12-02 9:57AM EST2023-03-170.850.000.000.00-1512.50%
TTWO230421P000700002022-12-01 9:30AM EST2023-04-211.300.000.000.00-1312.50%
TTWO230616P000700002022-11-08 1:15PM EST2023-06-163.570.000.000.00--112.50%
TTWO240119P000700002022-11-30 3:47PM EST2024-01-194.100.000.000.00-21046.25%
TTWO250117P000700002022-11-11 12:39PM EST2025-01-177.380.000.000.00-126.25%