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:125.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221007C001250002022-10-04 1:34PM EDT2022-10-070.150.000.000.00-11025.00%
TTWO221014C001250002022-10-04 3:11PM EDT2022-10-140.680.000.000.00-97012.50%
TTWO221021C001250002022-10-04 3:45PM EDT2022-10-211.360.000.000.00-4206.25%
TTWO221028C001250002022-10-03 9:49AM EDT2022-10-281.000.000.000.00-106.25%
TTWO221111C001250002022-09-29 12:34PM EDT2022-11-112.750.000.000.00--06.25%
TTWO221118C001250002022-10-04 3:14PM EDT2022-11-184.340.000.000.00-206.25%
TTWO221216C001250002022-10-04 3:44PM EDT2022-12-165.900.000.000.00-503.13%
TTWO230120C001250002022-10-04 9:30AM EDT2023-01-207.070.000.000.00-203.13%
TTWO230317C001250002022-09-30 1:32PM EDT2023-03-177.900.000.000.00-13303.13%
TTWO230421C001250002022-08-22 1:36PM EDT2023-04-2117.4112.2512.800.00-28247.10%
TTWO240119C001250002022-10-04 11:22AM EDT2024-01-1920.000.000.000.00-101.56%
TTWO250117C001250002022-09-20 10:02AM EDT2025-01-1734.000.000.000.00-300.78%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221007P001250002022-09-23 10:32AM EDT2022-10-0716.100.000.000.00-700.00%
TTWO221014P001250002022-09-22 9:30AM EDT2022-10-149.550.000.000.00-300.00%
TTWO221021P001250002022-09-23 1:03PM EDT2022-10-2117.300.000.000.00-300.00%
TTWO221028P001250002022-09-26 3:56PM EDT2022-10-2815.500.000.000.00-100.00%
TTWO221118P001250002022-10-04 10:06AM EDT2022-11-1812.580.000.000.00-100.00%
TTWO221216P001250002022-09-29 3:07PM EDT2022-12-1619.200.000.000.00-5200.00%
TTWO230120P001250002022-10-04 3:30PM EDT2023-01-2014.500.000.000.00-500.00%
TTWO230317P001250002022-09-27 11:42AM EDT2023-03-1720.700.000.000.00-100.00%
TTWO230421P001250002022-09-30 9:36AM EDT2023-04-2121.750.000.000.00-100.00%
TTWO240119P001250002022-09-28 11:38AM EDT2024-01-1924.600.000.000.00-100.00%
TTWO250117P001250002022-09-13 3:59PM EDT2025-01-1722.690.000.000.00-100.00%