Singapore markets open in 4 hours 38 minutes

Take-Two Interactive Software, Inc. (TTWO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
157.84-0.36 (-0.23%)
At close: 04:00PM EST
158.48 +0.64 (+0.41%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:105.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO231215C001050002023-11-20 11:47AM EST2023-12-1550.5052.5053.650.00-114108.98%
TTWO231222C001050002023-11-13 9:56AM EST2023-12-2244.1052.2053.750.00-3380.86%
TTWO240105C001050002023-11-27 11:33AM EST2024-01-0552.3052.9054.00+52.30--179.83%
TTWO240119C001050002023-08-18 2:29PM EST2024-01-1936.6040.3041.100.00-72910.00%
TTWO240315C001050002023-11-13 10:47AM EST2024-03-1547.8054.1055.300.00-21259.05%
TTWO240621C001050002023-11-07 1:14PM EST2024-06-2139.1556.3557.650.00--154.09%
TTWO250117C001050002023-05-09 8:42AM EST2025-01-1737.0043.3044.500.00-1170.00%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO231215P001050002023-11-27 12:44PM EST2023-12-150.020.000.500.00-180110.06%
TTWO240119P001050002023-12-01 10:47AM EST2024-01-190.050.000.10-0.59-92.19%12,81150.00%
TTWO240216P001050002023-11-17 12:52PM EST2024-02-160.280.010.440.00-2150.20%
TTWO240315P001050002023-11-30 12:13PM EST2024-03-150.380.130.560.00-2644.90%
TTWO240621P001050002023-09-01 9:54AM EST2024-06-213.153.103.450.00-101050.00%
TTWO250117P001050002023-11-30 2:19PM EST2025-01-172.932.812.990.00-12,09834.03%
TTWO260116P001050002023-11-13 3:09PM EST2026-01-167.155.657.650.00--134.79%