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
102.16 +0.10 (+0.10%)
After hours: 07:14PM EST
In the money
Show:ListStraddle
Strike:80.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221216C000800002022-11-22 10:06AM EST2022-12-1618.5021.3022.650.00-226126.37%
TTWO221223C000800002022-11-08 2:27PM EST2022-12-2314.0020.0521.400.00--10.00%
TTWO230120C000800002022-12-06 10:51AM EST2023-01-2023.9822.5523.200.00-19656.10%
TTWO230317C000800002022-12-05 11:46AM EST2023-03-1731.2724.9025.300.00-14056.90%
TTWO230421C000800002022-09-29 1:57PM EST2023-04-2135.0547.2048.600.00--1171.42%
TTWO230616C000800002022-11-30 10:46AM EST2023-06-1627.6027.3028.350.00-6454.72%
TTWO240119C000800002022-11-08 2:12PM EST2024-01-1926.4531.2532.400.00-61151.53%
TTWO250117C000800002022-11-08 10:11AM EST2025-01-1735.0036.3037.950.00-4549.44%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221216P000800002022-12-05 3:01PM EST2022-12-160.050.000.050.00-31,57873.44%
TTWO221223P000800002022-12-08 10:47AM EST2022-12-230.200.030.680.00-62279.49%
TTWO221230P000800002022-12-09 3:20PM EST2022-12-300.330.030.50+0.01+3.13%112061.13%
TTWO230106P000800002022-12-05 10:55AM EST2023-01-060.120.040.530.00-10353.71%
TTWO230120P000800002022-12-06 1:45PM EST2023-01-200.500.450.510.00-223449.81%
TTWO230317P000800002022-12-07 2:22PM EST2023-03-172.471.992.090.00-68549.30%
TTWO230421P000800002022-11-18 3:18PM EST2023-04-213.652.592.670.00-8156346.40%
TTWO230616P000800002022-12-07 11:21AM EST2023-06-164.153.803.950.00-54645.80%
TTWO240119P000800002022-12-09 10:34AM EST2024-01-196.706.456.85-0.51-7.07%55740.83%
TTWO250117P000800002022-12-08 11:05AM EST2025-01-1710.569.6010.550.00-27337.91%