Singapore markets open in 3 hours 9 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
113.85+8.29 (+7.85%)
At close: 04:00PM EST
114.95 +1.10 (+0.97%)
After hours: 04:30PM EST
In the money
Show:ListStraddle
Calls
10 February 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----65.000.010.00-127127
36.100.00--470.000.030.00-11
-----75.000.030.00-339288
-----80.000.01-0.06-85.71%3192,704
-----81.000.01-0.06-85.71%2091
-----82.000.01-0.08-88.89%244264
-----85.000.01-0.14-93.33%545542
-----86.000.01-0.18-94.74%630102
-----87.000.02-0.20-90.91%428510
-----88.000.02-0.27-93.10%278402
-----89.000.01-0.32-96.97%615741
-----90.000.02-0.42-95.45%693846
-----91.000.02-0.55-96.49%223417
-----92.000.02-0.65-97.01%103539
-----93.000.03-0.74-96.10%413444
19.55+7.96+68.68%4494.000.03-0.87-96.67%109238
-----95.000.03-1.02-97.14%713599
16.06+1.26+8.51%2196.000.05-1.24-96.12%90150
10.120.00-2297.000.01-1.47-99.32%17087
-----98.000.03-1.73-98.30%1862,224
14.52+6.02+70.82%21299.000.03-2.03-98.54%180197
10.50+3.00+40.00%222100.000.02-2.28-99.13%525529
11.68+4.82+70.26%311101.000.02-2.69-99.26%891,064
12.44+6.29+102.28%16102.000.04-3.04-98.70%108181
11.13+5.17+86.74%679103.000.04-3.32-98.81%2569
10.05+4.50+81.08%101193104.000.06-3.75-98.43%220577
7.91+3.06+63.09%1,1931,512105.000.08-4.22-98.14%363316
8.20+3.75+84.27%564504106.000.10-4.58-97.86%405187
5.30+1.30+32.50%7564107.000.11-5.19-97.92%13164
5.25+1.65+45.83%6759108.000.21-5.64-96.41%23739
5.14+1.89+58.15%209185109.000.28-6.15-95.65%1,08491
3.75+0.92+32.51%721769110.000.39-6.66-94.47%291227
2.27-0.13-5.42%153131111.000.60-7.20-92.31%16731
2.14-0.06-2.73%786688112.000.83-8.00-90.60%12562
1.60-0.28-14.89%388128113.001.29-8.16-86.35%10525
1.41-0.29-17.06%20195114.001.50-8.57-85.10%4831
1.06-0.49-31.61%1,415552115.003.20-4.23-56.93%74271
0.73-0.55-42.97%180201116.003.70-3.05-45.19%76
0.45-0.64-58.72%741299117.004.00-2.85-41.61%213
0.21-0.74-77.89%376444118.007.900.00--1
0.19-0.58-75.32%313544119.005.45-9.10-62.54%75
0.15-0.52-77.61%381652120.006.15-8.81-58.89%58
0.11-0.46-80.70%4491121.009.800.00--2
0.08-0.38-82.61%210158122.0011.050.00--14
0.08-0.29-78.38%615839123.0010.700.00--13
0.06-0.28-82.35%21105124.00-----
0.05-0.25-83.33%374394125.00-----
0.04-0.19-82.61%44246126.00-----
0.10-0.20-66.67%3039127.0014.190.00--8
0.02-0.15-88.24%2227128.00-----
0.03-0.21-87.50%226201129.00-----
0.02-0.10-83.33%905374130.0022.60-1.83-7.49%15
0.02-0.09-81.82%9144131.00-----
0.02-0.07-77.78%1029132.00-----
0.01-0.06-85.71%40138134.00-----
0.02-0.05-71.43%2028135.00-----
0.050.00-18140.00-----
0.120.00-23145.00-----
0.050.00--79149.00-----
0.010.00-57236150.00-----