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:110.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221007C001100002022-10-04 9:53AM EDT2022-10-076.300.000.000.00-400.00%
TTWO221014C001100002022-10-03 10:21AM EDT2022-10-143.950.000.000.00-1500.00%
TTWO221021C001100002022-10-04 10:11AM EDT2022-10-218.250.000.000.00-500.00%
TTWO221028C001100002022-09-26 10:56AM EDT2022-10-285.350.000.000.00-15000.00%
TTWO221104C001100002022-10-03 9:30AM EDT2022-11-046.100.000.000.00-100.00%
TTWO221118C001100002022-09-30 1:21PM EDT2022-11-188.550.000.000.00-900.00%
TTWO221216C001100002022-09-28 2:23PM EDT2022-12-1611.800.000.000.00-800.00%
TTWO230120C001100002022-10-04 3:31PM EDT2023-01-2015.350.000.000.00-500.00%
TTWO230421C001100002022-09-28 2:08PM EDT2023-04-2117.200.000.000.00--00.00%
TTWO240119C001100002022-10-04 11:40AM EDT2024-01-1927.200.000.000.00-500.00%
TTWO250117C001100002022-10-04 2:26PM EDT2025-01-1735.230.000.000.00-500.00%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221007P001100002022-10-04 3:50PM EDT2022-10-070.270.000.000.00-27012.50%
TTWO221014P001100002022-10-03 3:08PM EDT2022-10-142.080.000.000.00-1806.25%
TTWO221021P001100002022-10-04 3:50PM EDT2022-10-211.780.000.000.00-25406.25%
TTWO221028P001100002022-10-04 2:36PM EDT2022-10-282.600.000.000.00-106.25%
TTWO221104P001100002022-09-29 1:04PM EDT2022-11-046.650.000.000.00--06.25%
TTWO221118P001100002022-10-04 11:55AM EDT2022-11-184.940.000.000.00-83703.13%
TTWO221216P001100002022-10-04 3:36PM EDT2022-12-166.150.000.000.00-103.13%
TTWO230120P001100002022-10-04 11:13AM EDT2023-01-207.460.000.000.00-303.13%
TTWO230317P001100002022-09-30 12:01PM EDT2023-03-1711.780.000.000.00-101.56%
TTWO230421P001100002022-09-29 2:00PM EDT2023-04-2113.300.000.000.00-201.56%
TTWO240119P001100002022-10-03 11:54AM EDT2024-01-1916.620.000.000.00-101.56%
TTWO250117P001100002022-09-22 10:41AM EDT2025-01-1719.000.000.000.00-50000.78%