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:120.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221007C001200002022-10-04 1:04PM EDT2022-10-070.750.000.000.00-606.25%
TTWO221014C001200002022-10-03 3:15PM EDT2022-10-141.360.000.000.00-306.25%
TTWO221021C001200002022-10-04 11:44AM EDT2022-10-212.740.000.000.00-503.13%
TTWO221028C001200002022-10-03 1:30PM EDT2022-10-282.550.000.000.00-103.13%
TTWO221104C001200002022-10-04 3:40PM EDT2022-11-044.550.000.000.00-503.13%
TTWO221118C001200002022-10-04 2:23PM EDT2022-11-186.250.000.000.00-2301.56%
TTWO221216C001200002022-10-04 3:03PM EDT2022-12-167.950.000.000.00-2401.56%
TTWO230120C001200002022-10-04 10:10AM EDT2023-01-209.450.000.000.00-101.56%
TTWO230317C001200002022-09-27 10:06AM EDT2023-03-1710.100.000.000.00-300.78%
TTWO230421C001200002022-10-04 11:18AM EDT2023-04-2113.750.000.000.00-200.78%
TTWO240119C001200002022-10-04 11:05AM EDT2024-01-1922.200.000.000.00-100.78%
TTWO250117C001200002022-10-04 2:26PM EDT2025-01-1730.430.000.000.00-500.39%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221007P001200002022-09-30 3:23PM EDT2022-10-0711.000.000.000.00-900.00%
TTWO221014P001200002022-09-22 9:44AM EDT2022-10-147.050.000.000.00-100.00%
TTWO221021P001200002022-10-04 10:27AM EDT2022-10-216.990.000.000.00-100.00%
TTWO221118P001200002022-10-04 12:14PM EDT2022-11-189.040.000.000.00-200.00%
TTWO221216P001200002022-09-30 2:30PM EDT2022-12-1614.680.000.000.00-100.00%
TTWO230120P001200002022-10-03 10:18AM EDT2023-01-2015.320.000.000.00-200.00%
TTWO230317P001200002022-09-19 1:15PM EDT2023-03-1711.050.000.000.00-1900.00%
TTWO230421P001200002022-09-29 2:16PM EDT2023-04-2119.000.000.000.00-2100.00%
TTWO240119P001200002022-10-03 11:54AM EDT2024-01-1921.430.000.000.00-100.00%