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: 05:25PM EST
In the money
Show:ListStraddle
Strike:85.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221216C000850002022-11-18 3:00PM EST2022-12-1614.8516.5517.450.00-6985.45%
TTWO230120C000850002022-11-25 10:00AM EST2023-01-2019.9517.8518.850.00-52751.61%
TTWO230317C000850002022-11-18 9:56AM EST2023-03-1719.4520.7021.400.00-54053.64%
TTWO230421C000850002022-11-10 10:40AM EST2023-04-2120.5521.9522.400.00-2852.20%
TTWO240119C000850002022-11-17 12:15PM EST2024-01-1928.2329.1030.050.00-12751.23%
TTWO250117C000850002022-11-16 11:53AM EST2025-01-1736.2535.3537.050.00-1250.68%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221209P000850002022-11-30 10:15AM EST2022-12-090.150.000.050.00-115150.00%
TTWO221216P000850002022-12-09 11:24AM EST2022-12-160.050.010.09-0.06-54.55%21,05458.59%
TTWO221223P000850002022-11-30 10:40AM EST2022-12-230.490.070.640.00-4601,02561.04%
TTWO221230P000850002022-12-08 2:03PM EST2022-12-300.370.240.320.00-42449.22%
TTWO230120P000850002022-12-09 1:49PM EST2023-01-200.850.780.84-0.29-25.44%12,02745.12%
TTWO230317P000850002022-12-07 2:01PM EST2023-03-173.402.682.930.00-710046.58%
TTWO230421P000850002022-12-07 1:15PM EST2023-04-213.913.503.650.00-158244.21%
TTWO230616P000850002022-12-07 12:30PM EST2023-06-165.304.955.100.00-1112243.79%
TTWO240119P000850002022-11-22 12:20PM EST2024-01-199.007.858.400.00-2511139.63%
TTWO250117P000850002022-12-08 11:05AM EST2025-01-1712.2911.5012.250.00-2736.71%