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:90.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221216C000900002022-12-06 10:28AM EST2022-12-1613.6011.8512.950.00-14866.11%
TTWO221223C000900002022-11-09 11:49AM EST2022-12-238.0512.1513.650.00-1160.50%
TTWO221230C000900002022-11-17 10:20AM EST2022-12-3011.1012.2513.250.00--555.69%
TTWO230120C000900002022-12-08 9:55AM EST2023-01-2011.4013.6014.200.00-33049.79%
TTWO230317C000900002022-11-28 9:42AM EST2023-03-1717.6016.9517.450.00-51750.77%
TTWO230421C000900002022-11-29 9:41AM EST2023-04-2118.3018.3018.700.00-58350.82%
TTWO240119C000900002022-11-10 9:46AM EST2024-01-1924.2025.9026.750.00-21250.51%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221216P000900002022-12-09 1:33PM EST2022-12-160.150.060.20-0.25-62.50%131,66153.52%
TTWO221223P000900002022-12-05 10:08AM EST2022-12-230.160.220.390.00-12648.39%
TTWO221230P000900002022-12-08 2:03PM EST2022-12-300.740.520.580.00-4444.09%
TTWO230106P000900002022-12-07 11:20AM EST2023-01-061.180.660.800.00-1342.11%
TTWO230120P000900002022-12-09 2:34PM EST2023-01-201.371.351.40-0.50-26.74%102,34041.85%
TTWO230317P000900002022-12-07 2:22PM EST2023-03-174.803.904.050.00-618344.47%
TTWO230421P000900002022-12-09 10:46AM EST2023-04-215.054.604.85+0.95+23.17%45942.18%
TTWO230616P000900002022-12-08 9:58AM EST2023-06-167.106.356.500.00-27642.09%
TTWO240119P000900002022-12-02 2:28PM EST2024-01-198.549.509.850.00-29837.73%
TTWO250117P000900002022-12-02 2:28PM EST2025-01-1712.3613.2014.250.00-53035.86%