Singapore markets close in 6 hours 35 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
114.28+2.39 (+2.14%)
At close: 04:00PM EST
115.50 +1.22 (+1.07%)
After hours: 07:43PM EST
In the money
Show:ListStraddle
Strike:100.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230203C001000002023-01-25 12:26PM EST2023-02-0311.3214.0514.950.00-12372.17%
TTWO230210C001000002023-01-27 10:29AM EST2023-02-1015.6515.2016.00+15.65-16076.42%
TTWO230217C001000002023-01-25 12:26PM EST2023-02-1713.2515.7016.300.00-154266.99%
TTWO230317C001000002023-01-24 11:20AM EST2023-03-1713.7016.7517.300.00-129751.78%
TTWO230421C001000002023-01-10 11:09AM EST2023-04-2113.6218.0518.700.00-515249.41%
TTWO230616C001000002023-01-18 10:54AM EST2023-06-1613.8520.4521.050.00-107348.36%
TTWO230915C001000002023-01-23 9:30AM EST2023-09-1518.6023.3524.10+18.60--147.46%
TTWO240119C001000002022-12-29 11:48AM EST2024-01-1920.4026.9527.750.00-35547.45%
TTWO250117C001000002023-01-27 12:07PM EST2025-01-1735.6034.6535.95+3.15+9.71%11448.02%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230203P001000002023-01-27 12:24PM EST2023-02-030.070.010.07-0.12-63.16%511353.52%
TTWO230210P001000002023-01-27 12:41PM EST2023-02-101.081.071.27-0.52-32.50%35373.24%
TTWO230217P001000002023-01-27 2:59PM EST2023-02-171.321.321.45-0.55-29.41%853061.77%
TTWO230224P001000002023-01-13 10:08AM EST2023-02-244.651.421.700.00-152655.18%
TTWO230303P001000002023-01-23 12:51PM EST2023-03-032.501.481.860.00-15950.27%
TTWO230317P001000002023-01-27 12:10PM EST2023-03-171.981.952.18-0.52-20.80%438346.86%
TTWO230421P001000002023-01-27 10:27AM EST2023-04-212.862.762.99-1.09-27.59%2145740.77%
TTWO230616P001000002023-01-26 11:55AM EST2023-06-165.454.454.800.00-217639.81%
TTWO230915P001000002023-01-26 1:08PM EST2023-09-157.306.256.75+7.30--1437.49%
TTWO240119P001000002023-01-23 11:53AM EST2024-01-199.908.208.700.00-129835.24%
TTWO250117P001000002023-01-27 12:28PM EST2025-01-1712.9012.5013.30-1.71-11.70%511133.06%