Singapore markets closed

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:105.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230203C001050002023-01-27 9:41AM EST2023-02-039.029.3010.15+2.25+33.23%12351.37%
TTWO230210C001050002023-01-26 12:16PM EST2023-02-109.3911.2511.900.00-29767.68%
TTWO230217C001050002023-01-27 10:50AM EST2023-02-1711.5511.8012.15+1.95+20.31%335659.86%
TTWO230224C001050002023-01-26 11:39AM EST2023-02-2410.0011.7012.450.00-3952.83%
TTWO230317C001050002023-01-27 1:55PM EST2023-03-1712.9512.9013.30+2.24+20.92%522248.74%
TTWO230421C001050002023-01-25 3:53PM EST2023-04-2114.2514.3014.90+2.58+22.11%2460845.63%
TTWO230616C001050002023-01-20 9:35AM EST2023-06-1610.6017.0517.550.00-69645.80%
TTWO240119C001050002023-01-17 1:56PM EST2024-01-1918.8023.7524.650.00-1830945.86%
TTWO250117C001050002023-01-24 11:25AM EST2025-01-1729.0532.2033.150.00-11146.83%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230203P001050002023-01-27 11:55AM EST2023-02-030.220.140.20-0.69-75.82%68341.70%
TTWO230210P001050002023-01-23 9:49AM EST2023-02-104.051.882.190.00-307063.92%
TTWO230217P001050002023-01-27 2:59PM EST2023-02-172.232.272.47-0.97-30.31%647256.14%
TTWO230224P001050002023-01-26 11:40AM EST2023-02-243.452.382.800.00-22050.83%
TTWO230303P001050002023-01-24 3:24PM EST2023-03-033.652.512.950.00-1348.61%
TTWO230317P001050002023-01-27 2:51PM EST2023-03-173.073.053.30-1.00-24.57%2030543.63%
TTWO230421P001050002023-01-27 10:22AM EST2023-04-214.053.954.25-1.45-26.36%298738.46%
TTWO230616P001050002023-01-24 1:39PM EST2023-06-167.155.906.250.00-1722037.87%
TTWO230915P001050002023-01-26 3:48PM EST2023-09-158.807.858.300.00-23335.76%
TTWO240119P001050002023-01-23 11:54AM EST2024-01-1911.859.9510.450.00-23,00534.00%
TTWO250117P001050002023-01-23 3:52PM EST2025-01-1716.2014.4515.250.00-52,01932.09%