Singapore markets open in 2 hours 22 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
113.96 -0.23 (-0.20%)
After hours: 06:35PM EDT
In the money
Show:ListStraddle
Strike:115.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220930C001150002022-09-28 3:18PM EDT2022-09-301.401.341.62+0.80+133.33%83248.24%
TTWO221007C001150002022-09-27 3:10PM EDT2022-10-072.262.883.15+0.59+35.33%15746.80%
TTWO221014C001150002022-09-27 12:25PM EDT2022-10-142.423.954.300.00-114747.58%
TTWO221021C001150002022-09-28 9:36AM EDT2022-10-213.254.805.00+0.30+10.17%155146.05%
TTWO221028C001150002022-09-28 2:14PM EDT2022-10-285.195.506.10+1.44+38.40%5015348.80%
TTWO221104C001150002022-09-28 2:45PM EDT2022-11-046.306.457.25+1.55+32.63%382,24551.90%
TTWO221118C001150002022-09-28 3:47PM EDT2022-11-188.608.108.40+2.49+40.75%64850.20%
TTWO221216C001150002022-09-23 10:18AM EDT2022-12-167.419.659.950.00-2948.46%
TTWO230120C001150002022-09-28 3:15PM EDT2023-01-2011.0511.2511.55+2.05+22.78%31,91746.70%
TTWO230317C001150002022-09-28 12:56PM EDT2023-03-1713.1014.0014.55-7.70-37.02%1247.99%
TTWO230421C001150002022-09-23 3:52PM EDT2023-04-2113.2015.0015.750.00-2247.27%
TTWO240119C001150002022-09-27 2:38PM EDT2024-01-1920.4422.9523.950.00-87447.05%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO220930P001150002022-09-28 3:23PM EDT2022-09-302.422.082.38-3.99-62.25%67647.02%
TTWO221007P001150002022-09-28 2:10PM EDT2022-10-074.253.553.80-4.60-51.98%52944.68%
TTWO221014P001150002022-09-27 10:15AM EDT2022-10-146.644.554.900.00-11545.46%
TTWO221021P001150002022-09-26 3:54PM EDT2022-10-218.305.355.550.00-2061643.82%
TTWO221118P001150002022-09-28 10:12AM EDT2022-11-1810.108.358.55-0.42-3.99%538947.23%
TTWO221216P001150002022-09-23 10:24AM EDT2022-12-1612.119.559.750.00-1710743.72%
TTWO230120P001150002022-09-27 10:33AM EDT2023-01-2012.1210.6511.000.00-71,30641.37%
TTWO230317P001150002022-09-09 10:40AM EDT2023-03-178.7012.7513.200.00-22541.02%
TTWO240119P001150002022-09-23 12:52PM EDT2024-01-1920.9018.2018.900.00-134335.57%
TTWO250117P001150002022-09-22 10:30AM EDT2025-01-1721.0521.9523.100.00-2333.03%