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:95.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221209C000950002022-11-14 12:42PM EST2022-12-099.106.807.300.00-67104.49%
TTWO221216C000950002022-12-06 10:07AM EST2022-12-169.707.157.950.00-216156.40%
TTWO221223C000950002022-11-21 12:12PM EST2022-12-235.627.808.300.00-1647.24%
TTWO230120C000950002022-12-07 2:02PM EST2023-01-207.869.8010.050.00-222243.46%
TTWO230317C000950002022-12-07 11:00AM EST2023-03-1713.1713.6513.900.00-26648.87%
TTWO230421C000950002022-12-07 2:26PM EST2023-04-2113.0914.9515.250.00-97547.93%
TTWO230616C000950002022-11-18 9:46AM EST2023-06-1616.2017.3017.800.00-5649.60%
TTWO240119C000950002022-12-08 10:23AM EST2024-01-1921.6423.2023.900.00-51149.16%
TTWO250117C000950002022-11-09 12:33PM EST2025-01-1726.2830.2032.000.00-2250.72%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221209P000950002022-12-08 9:42AM EST2022-12-090.170.000.030.00-165961.72%
TTWO221216P000950002022-12-09 3:22PM EST2022-12-160.400.350.42-0.72-64.29%2669143.36%
TTWO221223P000950002022-12-07 11:21AM EST2022-12-231.480.740.930.00-14041.92%
TTWO221230P000950002022-12-07 11:20AM EST2022-12-301.861.031.360.00-5940.65%
TTWO230106P000950002022-12-07 1:39PM EST2023-01-062.361.381.800.00-121740.41%
TTWO230120P000950002022-12-09 1:44PM EST2023-01-202.492.332.39-0.28-10.11%583638.38%
TTWO230317P000950002022-12-09 11:24AM EST2023-03-175.655.355.55-0.90-13.74%126842.24%
TTWO230421P000950002022-12-09 10:14AM EST2023-04-216.556.306.45-0.85-11.49%13,00340.30%
TTWO230616P000950002022-12-05 11:04AM EST2023-06-166.178.058.400.00-51341.04%
TTWO240119P000950002022-11-22 12:15PM EST2024-01-1912.8511.4011.750.00-253936.43%
TTWO250117P000950002022-11-28 3:20PM EST2025-01-1715.9015.2516.250.00-21234.67%