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:130.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221007C001300002022-10-04 11:40AM EDT2022-10-070.080.000.000.00-2025.00%
TTWO221014C001300002022-09-28 11:53AM EDT2022-10-140.400.000.000.00-3012.50%
TTWO221021C001300002022-10-04 2:30PM EDT2022-10-210.640.000.000.00-4012.50%
TTWO221028C001300002022-10-04 2:30PM EDT2022-10-280.930.000.000.00-6012.50%
TTWO221118C001300002022-10-04 1:56PM EDT2022-11-182.990.000.000.00-306.25%
TTWO221216C001300002022-10-04 1:53PM EDT2022-12-164.250.000.000.00-306.25%
TTWO230120C001300002022-10-04 10:32AM EDT2023-01-205.250.000.000.00-106.25%
TTWO230317C001300002022-10-03 3:51PM EDT2023-03-177.350.000.000.00-103.13%
TTWO230421C001300002022-09-27 10:42AM EDT2023-04-217.870.000.000.00-303.13%
TTWO240119C001300002022-10-04 12:47PM EDT2024-01-1918.300.000.000.00-301.56%
TTWO250117C001300002022-09-16 9:30AM EDT2025-01-1733.830.000.000.00--01.56%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TTWO221021P001300002022-10-04 1:09PM EDT2022-10-2113.850.000.000.00-100.00%
TTWO221118P001300002022-09-20 1:11PM EDT2022-11-1811.900.000.000.00-800.00%
TTWO221216P001300002022-09-30 9:34AM EDT2022-12-1622.100.000.000.00-100.00%
TTWO230120P001300002022-09-29 2:07PM EDT2023-01-2023.500.000.000.00-3900.00%
TTWO230317P001300002022-09-27 2:05PM EDT2023-03-1724.650.000.000.00-100.00%
TTWO230421P001300002022-08-04 2:41PM EDT2023-04-2116.7019.4020.300.00-1634.46%
TTWO240119P001300002022-10-03 9:57AM EDT2024-01-1928.700.000.000.00-200.00%