Singapore markets close in 6 hours 11 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:110.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230203C001100002023-01-27 2:12PM EST2023-02-035.154.805.25+2.10+68.85%125148.93%
TTWO230210C001100002023-01-27 3:50PM EST2023-02-108.257.808.25+2.20+36.36%110369.43%
TTWO230217C001100002023-01-27 3:08PM EST2023-02-178.908.308.60+2.10+30.88%331,20059.53%
TTWO230224C001100002023-01-23 1:57PM EST2023-02-246.578.458.950.00-11753.08%
TTWO230303C001100002023-01-23 12:00PM EST2023-03-036.748.709.30+6.74--151.73%
TTWO230317C001100002023-01-27 3:54PM EST2023-03-179.699.559.85+1.95+25.19%258346.88%
TTWO230421C001100002023-01-26 2:06PM EST2023-04-219.2511.0511.350.00-1057242.75%
TTWO230616C001100002023-01-26 9:34AM EST2023-06-1612.4513.9014.300.00-1014043.90%
TTWO230915C001100002023-01-25 10:42AM EST2023-09-1514.6517.1517.80+14.65--144.15%
TTWO240119C001100002023-01-27 11:00AM EST2024-01-1921.1020.8521.65+2.50+13.44%324344.40%
TTWO250117C001100002023-01-26 2:09PM EST2025-01-1728.0029.1030.450.00-12945.77%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230203P001100002023-01-27 10:27AM EST2023-02-030.720.610.80-0.78-52.00%24944.78%
TTWO230210P001100002023-01-26 3:59PM EST2023-02-104.353.453.750.00-54867.55%
TTWO230217P001100002023-01-27 12:39PM EST2023-02-173.653.753.95-1.55-29.81%783756.26%
TTWO230224P001100002023-01-23 1:57PM EST2023-02-245.873.904.300.00-6650.29%
TTWO230303P001100002023-01-27 12:21PM EST2023-03-034.134.054.60+4.13-2248.51%
TTWO230317P001100002023-01-27 2:51PM EST2023-03-174.644.654.90-1.16-20.00%3916142.58%
TTWO230421P001100002023-01-25 3:11PM EST2023-04-217.255.655.900.00-4745437.10%
TTWO230616P001100002023-01-26 9:31AM EST2023-06-168.607.708.050.00-1019036.61%
TTWO230915P001100002023-01-26 3:47PM EST2023-09-1510.859.8010.25+10.85--1534.75%
TTWO240119P001100002023-01-27 11:05AM EST2024-01-1912.1511.9512.40-1.05-7.95%179232.89%
TTWO250117P001100002022-12-16 9:56AM EST2025-01-1723.0520.9021.900.00-157338.68%