Singapore markets close in 6 hours 19 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:125.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230203C001250002023-01-27 10:55AM EST2023-02-030.160.020.22-0.06-27.27%21151.66%
TTWO230210C001250002023-01-27 2:14PM EST2023-02-101.761.671.88+0.47+36.43%126864.43%
TTWO230217C001250002023-01-27 3:57PM EST2023-02-171.991.952.15+0.48+31.79%10929554.54%
TTWO230224C001250002023-01-24 3:09PM EST2023-02-241.672.062.440.00-41350.53%
TTWO230303C001250002023-01-25 2:02PM EST2023-03-031.742.252.700.00-1747.10%
TTWO230317C001250002023-01-27 3:01PM EST2023-03-172.922.782.98+0.77+35.81%6467541.44%
TTWO230421C001250002023-01-27 3:46PM EST2023-04-214.223.954.20+1.07+33.97%125237.67%
TTWO230616C001250002023-01-27 12:23PM EST2023-06-166.956.607.00+1.70+32.38%6580239.58%
TTWO230915C001250002023-01-25 10:05AM EST2023-09-158.209.8510.40+8.20--440.29%
TTWO240119C001250002023-01-27 11:25AM EST2024-01-1913.9513.6514.30+1.43+11.42%281641.06%
TTWO250117C001250002023-01-25 1:18PM EST2025-01-1721.6022.3023.500.00-21043.28%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO230203P001250002023-01-23 10:28AM EST2023-02-0315.9210.5511.50+15.92--055.86%
TTWO230317P001250002023-01-27 1:41PM EST2023-03-1713.2512.8513.30-10.25-43.62%618938.61%
TTWO230421P001250002023-01-26 1:45PM EST2023-04-2115.7513.6013.950.00-214632.72%
TTWO230616P001250002022-11-25 10:18AM EST2023-06-1624.4426.4527.200.00-1372.31%
TTWO240119P001250002023-01-19 12:59PM EST2024-01-1927.1519.3519.750.00-41,38029.31%
TTWO250117P001250002022-12-02 2:10PM EST2025-01-1729.0030.0031.250.00-933138.63%