Singapore markets close in 6 hours 3 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:120.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230203C001200002023-01-27 3:15PM EST2023-02-030.500.380.53+0.26+108.33%11320743.31%
TTWO230210C001200002023-01-27 3:49PM EST2023-02-103.303.003.30+1.17+54.93%101165.53%
TTWO230217C001200002023-01-27 12:56PM EST2023-02-173.653.403.60+1.05+40.38%564555.63%
TTWO230224C001200002023-01-25 3:45PM EST2023-02-242.473.554.000.00-1851.86%
TTWO230303C001200002023-01-24 3:40PM EST2023-03-033.053.804.25+3.05--647.93%
TTWO230317C001200002023-01-27 3:10PM EST2023-03-174.814.454.65+1.21+33.61%1833942.68%
TTWO230421C001200002023-01-26 2:41PM EST2023-04-214.605.756.050.00-915638.93%
TTWO230616C001200002023-01-27 12:45PM EST2023-06-168.958.709.05+1.40+18.54%1553,52240.78%
TTWO230915C001200002023-01-25 3:04PM EST2023-09-1510.4012.1512.550.00-1241.35%
TTWO240119C001200002023-01-23 2:22PM EST2024-01-1914.5015.9516.500.00-129342.01%
TTWO250117C001200002023-01-18 2:49PM EST2025-01-1719.5024.1525.600.00-11643.93%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230210P001200002023-01-19 10:15AM EST2023-02-1017.688.458.900.00--263.01%
TTWO230217P001200002023-01-27 9:41AM EST2023-02-179.308.759.05-3.10-25.00%11052.37%
TTWO230224P001200002023-01-23 12:44PM EST2023-02-2411.938.909.35+11.93--148.68%
TTWO230317P001200002023-01-25 1:14PM EST2023-03-1711.709.459.800.00-22739.09%
TTWO230421P001200002023-01-26 3:21PM EST2023-04-2111.9510.3510.700.00-712833.89%
TTWO230616P001200002023-01-06 10:08AM EST2023-06-1619.6512.3512.800.00-12133.73%
TTWO230915P001200002023-01-25 3:19PM EST2023-09-1516.7514.5514.95+16.75--232.18%
TTWO240119P001200002023-01-12 10:30AM EST2024-01-1923.6016.5516.950.00-30176230.30%
TTWO250117P001200002023-01-27 12:31PM EST2025-01-1721.5021.3522.20-2.50-10.42%155329.52%