Singapore markets closed

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
116.59+3.23 (+2.85%)
At close: 04:00PM EDT
116.00 -0.59 (-0.51%)
Pre-market: 04:11AM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221007C001000002022-10-03 11:52AM EDT2022-10-0713.050.000.000.00-200.00%
TTWO221021C001000002022-09-28 12:14PM EDT2022-10-2114.250.000.000.00-800.00%
TTWO221118C001000002022-09-27 2:43PM EDT2022-11-1814.540.000.000.00-100.00%
TTWO221216C001000002022-09-30 2:48PM EDT2022-12-1615.650.000.000.00-500.00%
TTWO230120C001000002022-09-30 1:05PM EDT2023-01-2017.750.000.000.00-100.00%
TTWO230317C001000002022-09-09 9:31AM EDT2023-03-1731.250.000.000.00-100.00%
TTWO240119C001000002022-09-23 10:02AM EDT2024-01-1928.000.000.000.00-100.00%
TTWO250117C001000002022-10-04 11:42AM EDT2025-01-1740.750.000.000.00-200.00%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221007P001000002022-10-04 2:16PM EDT2022-10-070.060.000.000.00-2050.00%
TTWO221014P001000002022-10-04 2:16PM EDT2022-10-140.250.000.000.00-6025.00%
TTWO221021P001000002022-10-04 12:51PM EDT2022-10-210.550.000.000.00-2012.50%
TTWO221028P001000002022-09-26 2:02PM EDT2022-10-283.060.000.000.00-6012.50%
TTWO221104P001000002022-09-29 11:56AM EDT2022-11-042.820.000.000.00--012.50%
TTWO221111P001000002022-09-29 11:56AM EDT2022-11-113.700.000.000.00--012.50%
TTWO221118P001000002022-10-04 12:14PM EDT2022-11-182.330.000.000.00-33012.50%
TTWO221216P001000002022-10-04 1:02PM EDT2022-12-163.400.000.000.00-206.25%
TTWO230120P001000002022-10-04 11:13AM EDT2023-01-204.420.000.000.00-306.25%
TTWO230317P001000002022-09-30 3:58PM EDT2023-03-178.350.000.000.00-36506.25%
TTWO230421P001000002022-09-02 12:56PM EDT2023-04-216.418.959.300.00-1350.80%
TTWO240119P001000002022-09-29 1:07PM EDT2024-01-1913.350.000.000.00-303.13%