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:115.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230203C001150002023-01-27 3:50PM EST2023-02-032.051.801.94+1.10+115.79%268636.04%
TTWO230210C001150002023-01-27 1:19PM EST2023-02-105.454.955.40+1.80+49.32%64761.74%
TTWO230217C001150002023-01-27 11:23AM EST2023-02-175.605.505.75+1.25+28.74%391,37854.53%
TTWO230224C001150002023-01-27 2:57PM EST2023-02-246.055.656.20+1.60+35.96%31751.78%
TTWO230303C001150002023-01-25 3:50PM EST2023-03-034.406.006.450.00-21448.08%
TTWO230317C001150002023-01-27 3:43PM EST2023-03-177.206.707.05+1.70+30.91%263,25444.23%
TTWO230421C001150002023-01-26 11:46AM EST2023-04-216.658.158.450.00-721540.19%
TTWO230616C001150002023-01-27 2:09PM EST2023-06-1611.2911.2011.50+1.79+18.84%241441.97%
TTWO230915C001150002023-01-27 2:16PM EST2023-09-1514.7514.6015.05+1.45+10.90%12242.54%
TTWO240119C001150002023-01-27 1:00PM EST2024-01-1919.0018.4018.95+2.10+12.43%1936243.00%
TTWO250117C001150002023-01-17 9:39AM EST2025-01-1721.9426.7528.050.00-101244.92%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230217P001150002023-01-27 9:35AM EST2023-02-176.005.856.20-11.16-65.03%2151.61%
TTWO230317P001150002023-01-27 10:53AM EST2023-03-177.056.757.05-1.15-14.02%108839.93%
TTWO230421P001150002023-01-27 11:00AM EST2023-04-217.857.808.05-1.15-12.78%97635.07%
TTWO230616P001150002023-01-27 11:46AM EST2023-06-169.959.8010.25-1.55-13.48%32934.98%
TTWO240119P001150002023-01-18 2:43PM EST2024-01-1919.3014.1514.650.00-945231.73%
TTWO250117P001150002023-01-18 2:18PM EST2025-01-1723.8018.9019.800.00-365430.49%