Singapore markets open in 2 hours 49 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
114.19+4.29 (+3.90%)
At close: 04:00PM EDT
116.52 +2.33 (+2.04%)
After hours: 06:03PM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220930C001050002022-09-26 12:34PM EDT2022-09-304.008.909.850.00-72662.11%
TTWO221021C001050002022-09-26 2:05PM EDT2022-10-217.2511.2011.700.00-184951.07%
TTWO221216C001050002022-09-01 12:42PM EDT2022-12-1619.8015.5016.050.00-13551.69%
TTWO230120C001050002022-09-28 9:32AM EDT2023-01-2014.4417.0517.55-7.26-33.46%12850.79%
TTWO230421C001050002022-09-26 12:19PM EDT2023-04-2116.6020.6521.550.00-1250.71%
TTWO240119C001050002022-09-26 2:38PM EDT2024-01-1924.7528.5529.150.00-15749.13%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220930P001050002022-09-28 12:20PM EDT2022-09-300.240.100.17-0.78-76.47%425258.01%
TTWO221007P001050002022-09-28 12:12PM EDT2022-10-071.040.720.85-0.80-43.48%32851.12%
TTWO221014P001050002022-09-23 1:56PM EDT2022-10-143.251.251.530.00-31,17150.78%
TTWO221021P001050002022-09-28 3:52PM EDT2022-10-211.931.902.05-1.47-43.24%133448.74%
TTWO221028P001050002022-09-28 12:07PM EDT2022-10-283.002.172.85+0.31+11.52%10150.51%
TTWO221118P001050002022-09-27 12:06PM EDT2022-11-186.004.454.600.00-28850.56%
TTWO221216P001050002022-09-28 3:00PM EDT2022-12-165.905.505.75-0.50-7.81%112747.31%
TTWO230120P001050002022-09-27 2:59PM EDT2023-01-208.206.557.000.00-121,03644.93%
TTWO230317P001050002022-08-11 1:55PM EDT2023-03-176.435.105.450.00--17331.28%
TTWO230421P001050002022-09-06 11:48AM EDT2023-04-217.759.209.700.00-7543542.26%
TTWO240119P001050002022-09-28 12:48PM EDT2024-01-1914.4013.6514.25-1.02-6.61%23237.22%
TTWO250117P001050002022-09-14 10:36AM EDT2025-01-1714.5217.4018.550.00-1234.83%